Docstoc

A Tradition In Insurance

Document Sample
A Tradition In Insurance Powered By Docstoc
					 B6B7FRI24                         10/23/03              7:02 PM                       Page 1




B6                  KENOSHA NEWS                                        FRIDAY, OCTOBER 24, 2003
                                     Wall Street                                                                                                                  N e w Yo r k S t o c k E x c h a n g e                                                                                                                                                                   Nasdaq
                                                                                                                           Yesterday’s closing prices on the New        Goodrich       GR      .80     u26.90    +.36   MetrisCos    MXT      .04     4.33   -.27    ShopKo       SKO       ...     15.30 +.11     Yesterday’s closing prices for most-
   NEW YORK (AP) — Tech stocks extended                                                                                    York Stock Exchange for most-active          Goodyear       GT       ...      6.19    -.64   MicronT       MU       ...   13.25   -.05    Shurgard     SHU     2.16      35.80 -.57     active over-the-counter issues. Bold-
                                                                                                                                                                                                                                                                                                                                                                   DSL.net DSLN
                                                                                                                                                                                                                                                                                                                                                                   DSP Gp DSPG
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                            1.76t
                                                                                                                                                                                                                                                                                                                                                                                                        .56
                                                                                                                                                                                                                                                                                                                                                                                                      23.64
                                                                                                                                                                                                                                                                                                                                                                                                                +.02
                                                                                                                                                                                                                                                                                                                                                                                                                +.28
                                                                                                                                                                                                                                                                                                                                                                                                                       Loudeye LOUD
                                                                                                                                                                                                                                                                                                                                                                                                                       MAF Bc MAFB
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                              .72
                                                                                                                                                                                                                                                                                                                                                                                                                                                        2.47
                                                                                                                                                                                                                                                                                                                                                                                                                                                       40.51
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.16
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.52
their decline Thursday as investors locked in                                                                              issues. Boldfaced stocks are local
                                                                                                                           companies or those selected by
                                                                                                                                                                        Graco
                                                                                                                                                                        GrafTech
                                                                                                                                                                                      GGG
                                                                                                                                                                                      GTI
                                                                                                                                                                                               .33
                                                                                                                                                                                                ...
                                                                                                                                                                                                       36.96
                                                                                                                                                                                                         9.50
                                                                                                                                                                                                                 -.08
                                                                                                                                                                                                                 +.25
                                                                                                                                                                                                                        MdwExp
                                                                                                                                                                                                                        MillenChm
                                                                                                                                                                                                                                     MEH
                                                                                                                                                                                                                                     MCH
                                                                                                                                                                                                                                               ...
                                                                                                                                                                                                                                             .27j
                                                                                                                                                                                                                                                      4.74
                                                                                                                                                                                                                                                     9.80
                                                                                                                                                                                                                                                             -.28
                                                                                                                                                                                                                                                             -.21
                                                                                                                                                                                                                                                                     SierrPac
                                                                                                                                                                                                                                                                     SixFlags
                                                                                                                                                                                                                                                                                  SRP
                                                                                                                                                                                                                                                                                  PKS
                                                                                                                                                                                                                                                                                            ...
                                                                                                                                                                                                                                                                                            ...
                                                                                                                                                                                                                                                                                                    5.51 -.17
                                                                                                                                                                                                                                                                                                     5.90 +.10
                                                                                                                                                                                                                                                                                                                   faced stocks are local companies or
                                                                                                                                                                                                                                                                                                                   those selected by Kenosha News read-
                                                                                                                                                                                                                                                                                                                                                                   Danka DANKY                ...      2.80     -.01   MGE          MGEE    1.35f      30.90    -.21
                                                                                                                                                                                                                                                                                                                                                                   DellInc    DELL            ...     36.37     -.04   MGI Phr MOGN             ...    35.12    +.03
gains following disappointing results from Com-                                                                            Kenosha News readers for inclusion.          GtLkRE         GL     1.62     15.89     -.17   MitsuTkyo    MTF     .03e    6.95    -.28    SmithAO      AOS      .60      30.55 -.23     ers for inclusion.                              DigeneCp DIGE              ...     36.22     -.23   MRV Cm MRVC              ...     2.95    -.30
                                                                                                                                                                        GtPlainEn     GXP     1.66      31.58    +.60   Monsnto      MON      .52    23.74   +.50    SnapOn       SNA     1.00     28.56 +.62                                                      DigRiver DRIV              ...     26.60    -3.22   Macrmdia MACR            ...    17.58   -9.55
puter Associates. Drug shares, hit hard the pre-                                                                           Stock       Tick Div Last Chg
                                                                                                                                                           Net
                                                                                                                                                                        GtWLfe pf     GWL     1.81      25.42    -.08   MooreWal     MWI       ...   13.48   -.36    Solectrn     SLR       ...      5.88 -.15     Stock        Tick Div Last Chg
                                                                                                                                                                                                                                                                                                                                                   Net
                                                                                                                                                                                                                                                                                                                                                                   DiscvLabs DSCO             ...      6.80     -.32   Madden SHOO              ...    19.51    -.23
vious session, rebounded on strong earnings                                                                                                                             Griffon       GFF       ...     19.20    -.11   MorgStan     MWD      .92    51.90   +.70    Solutia      SOI      .04      2.40 +.26
                                                                                                                                                                                                                                                                                                                   AAON          AAON ... 17.61 +.08
                                                                                                                                                                                                                                                                                                                                                                   DobsonC n DCEL             ...      8.02     -.68   MagelPt MPET             ...     1.23    -.01
from Eli Lilly and Bristol-Myers Squibb.                                                                                                                                                      H                         MS India      IIF     .02    17.30   -.62    SonyCp       SNE     .21e      34.49 -2.66
                                                                                                                                                                                                                                                                                                                   ADC Tel       ADCT ... 2.61 +.02
                                                                                                                                                                                                                                                                                                                                                                   DotHill    HILL            ...      12.93    -.05   ManTech MANT             ...    24.25    +.35
                                                                                                                                               A                        HRPT Prp HRP            .80     9.15     -.08   Motorola     MOT      .16    13.48   +.26    SouAfrica
                                                                                                                                                                                                                                                                     SouthnCo
                                                                                                                                                                                                                                                                                  SOA
                                                                                                                                                                                                                                                                                   SO
                                                                                                                                                                                                                                                                                          .28e
                                                                                                                                                                                                                                                                                          1.40
                                                                                                                                                                                                                                                                                                   14.98 -.03
                                                                                                                                                                                                                                                                                                    30.30 +.18     AESP Inc      AESP ...    .80   -.09
                                                                                                                                                                                                                                                                                                                                                                   DbleClck DCLK              ...      7.97     -.28   ManhAssc MANH            ...    31.20   -1.11
   Analysts said investors were being mostly                                                                               AFLAC       AFL       .32 35.37       +.14   HSBC       HBC        3.01e    71.52    -1.31                        N                       SwstAirl     LUV      .02      18.74 -.26     ASM Intl      ASMI ... 16.00 -.44
                                                                                                                                                                                                                                                                                                                                                                   Drexlr     DRXR
                                                                                                                                                                                                                                                                                                                                                                   DreyerG DRYR
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                             .24
                                                                                                                                                                                                                                                                                                                                                                                                      15.20
                                                                                                                                                                                                                                                                                                                                                                                                      77.37
                                                                                                                                                                                                                                                                                                                                                                                                                -.38
                                                                                                                                                                                                                                                                                                                                                                                                                -.11
                                                                                                                                                                                                                                                                                                                                                                                                                       Manntch MTEX
                                                                                                                                                                                                                                                                                                                                                                                                                       MarvellT n MRVL
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                        6.01
                                                                                                                                                                                                                                                                                                                                                                                                                                                       41.30
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.13
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.37
                                                                                                                           AMR         AMR        ... 13.25      -.41   Hallibtn   HAL          .50    24.05     +.10   NCR Cp       NCR    ... 33.91 -.43                                                         ASML Hld      ASML ... 15.52 -.33
cautious after sending the market’s major                                                                                  ASA Ltd ASA          .60a 43.17       -.53   Hanson     HAN        1.38e    33.85    -1.12   NamTai s     NTE .20 31.36 -1.55             SpeedM
                                                                                                                                                                                                                                                                     SprntFON
                                                                                                                                                                                                                                                                                  TRK
                                                                                                                                                                                                                                                                                  FON
                                                                                                                                                                                                                                                                                           .31
                                                                                                                                                                                                                                                                                           .50
                                                                                                                                                                                                                                                                                                    28.85 +.14
                                                                                                                                                                                                                                                                                                    15.90 +.16     ATI Tech      ATYT   ... 14.14 -.62
                                                                                                                                                                                                                                                                                                                                                                   drugstre DSCM
                                                                                                                                                                                                                                                                                                                                                                   DurbanRo DROOY
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                                       6.95
                                                                                                                                                                                                                                                                                                                                                                                                       2.96
                                                                                                                                                                                                                                                                                                                                                                                                                -.11
                                                                                                                                                                                                                                                                                                                                                                                                                -.08
                                                                                                                                                                                                                                                                                                                                                                                                                       Matrixx      MTXX        ...   u13.87   +2.16
                                                                                                                           AT&T rs       T      .95f 19.16       -.35   HarleyD    HDI          .16    47.33     -.21   NatFuGas     NFG 1.08 22.60 -.10                                                                                                                                                               Maxim        MXIM     .32f      44.48    -.38
indexes to 52-week highs last week. Many want-                                                                             ATT Wrls AWE           ... 7.37       -.89   HarmonyG HMY           .35e    15.00     -.28   NatGrid      NGG 1.43e 32.35 +.10            SprntPCS     PCS       ...      4.41 -.91     ATMI Inc       ATMI  ... 22.20 -1.90            E-loan     EELN            ...      3.35     -.56   McLeo A MCLD             ...     1.07    +.01
                                                                                                                                                                        HarrahE HET           .30p     44.51    +2.11                                                StMotr       SMP      .36      11.57 -.13     Abgenix       ABGX ... 11.82 -.08               eBay s     EBAY            ...     54.28    -1.30   MedImun MEDI             ...    28.45    -.45
                               ed to see not only solid                                                                    AXA
                                                                                                                           AbtLab
                                                                                                                                       AXA
                                                                                                                                       ABT
                                                                                                                                                .44e 18.15
                                                                                                                                                 .98 41.62
                                                                                                                                                                 +.02
                                                                                                                                                                 +.60   Hartmx     HMX           ...    4.13     +.07
                                                                                                                                                                                                                        NtSemi
                                                                                                                                                                                                                        NatHP
                                                                                                                                                                                                                                     NSM    ... 36.63 -1.41
                                                                                                                                                                                                                                     NHP 1.48 17.22 -.09             StdPac       SPF      .32     u44.01 +1.41    AcaciaR       ACRI   ... 5.46                   EPIQ Sys EPIQ              ...     16.64     -.34   MemWks MBRS              ...    24.69   -6.68
                                                                                                                                                                                                                                                                                                                   Acclaim       AKLM ...    .66   -.03
      DOW         NASDAQ       earnings but also bet-                                                                      Accenture ACN          ... 22.68      -.22   HawEl       HE         2.48    44.47     +.24   Navistar     NAV    ... 38.97 -.43           StdRegis
                                                                                                                                                                                                                                                                     Standex
                                                                                                                                                                                                                                                                                   SR
                                                                                                                                                                                                                                                                                  SXI
                                                                                                                                                                                                                                                                                           .92
                                                                                                                                                                                                                                                                                           .84
                                                                                                                                                                                                                                                                                                    16.95 -.09
                                                                                                                                                                                                                                                                                                    24.70 -.05     AccHme n      LEND ... u27.14 +1.38
                                                                                                                                                                                                                                                                                                                                                                   eResrch s ERES
                                                                                                                                                                                                                                                                                                                                                                   ErthShll ERTH
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                                      u45.65
                                                                                                                                                                                                                                                                                                                                                                                                        .30
                                                                                                                                                                                                                                                                                                                                                                                                               +3.89
                                                                                                                                                                                                                                                                                                                                                                                                                -.02
                                                                                                                                                                                                                                                                                                                                                                                                                       MentGr MENT
                                                                                                                                                                                                                                                                                                                                                                                                                       MercIntr MERQ
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                       15.30
                                                                                                                                                                                                                                                                                                                                                                                                                                                       43.84
                                                                                                                                                                                                                                                                                                                                                                                                                                                               -3.20
                                                                                                                                                                                                                                                                                                                                                                                                                                                               -5.22
                                                                                                                           ActPerf     ATN       .20 20.25      -6.07   HawkCp h HWK             ...    3.70     -.06   NetwkAsc     NET    ... 13.18 -2.15
                               ter-than-expected rev-                                                                      AMD         AMD        ... 13.65      -.31   HlthCP     HCP         3.32    47.35     -.30   NwIreland     IRL   ... 13.19 -.05           Starret      SCX      .40      14.92 -.18     Activisn s     ATVI  ... 13.49 -.03             ErthLink ELNK              ...      8.90     -.14   ML GE05 n CSGE           ...    26.00    -.20
     +14.89        -12.56                                                                                                  Aegon       AEG      .23r 12.40       -.02   HltMgt     HMA          .08    21.00     -.29                                                StateStr     STT      .56      50.30 +.30     Acxiom        ACXM ... 15.82 -.43               ElectSci ESIO              ...     22.25    -1.58   MesaAir MESA             ...    10.96    -.54
                 1,885.51      enue and outlooks                                                                           Agere      AGR/A       ... 3.41       -.24   Heico      HEI          .05    15.24     -.25
                                                                                                                                                                                                                        NPlanExl
                                                                                                                                                                                                                        NewellRub
                                                                                                                                                                                                                                     NXL 1.65 22.69 -.23
                                                                                                                                                                                                                                     NWL .84 22.43 +.07              StationCas   STN     .13p     32.82 -.08      AdobeSy       ADBE .05 42.36 -.23               ElectrArts ERTS            ...     98.01    -3.93   MethdA METHA           .20      11.77    +.09
    9,613.13                   before making major                                                                         AgereB AGR/B           ... 3.25       -.22   HewittAsc HEW            ...   25.05     +.04   NewmtM       NEM .16 41.49 +.25              SteaknShk    SNS       ...     16.55 +.23     AdvFCm         AFCI  ... 23.10 -1.04            Embrex EMBX                ...     10.20     -.05   Micrel       MCRL        ...    15.33    -.62
                                                                                                                                                                        HewlettP HPQ            .32    21.00     -.28                                                Stepan       SCL      .76      24.40 +.10     Aeroflex      ARXX ... 9.13 +.08                EmmisC EMMS                ...     21.95     +.07   MicroLin MLIN            ...     3.05    -.05
                                                                                                                           Agilent       A        ... 22.97      -.51                                                   NewsCorp     NWS .08e 34.66 -.08
                               stock purchases.                                                                            AirTran     AAI        ... 15.80      -.62   Hilton     HLT          .08    16.32     +.14   NiSource       NI .92m 20.66                 Steris       STE       ...     19.99 -1.51    Affymet
                                                                                                                                                                                                                                                                                                                   AirMeth
                                                                                                                                                                                                                                                                                                                                 AFFX ... 23.33 +2.56
                                                                                                                                                                                                                                                                                                                                 AIRM ... 9.09 +.30
                                                                                                                                                                                                                                                                                                                                                                   EndoPhrm ENDP              ...     15.60     -.11   Microchp MCHP          .12      27.55    -.02
                                                                                                                           Albertsn    ABS       .76 19.64       +.20   HomeDp HD              .28f    35.84     -.22                                                SturmR       RGR      .80      10.80 -.02                                                     EpixMed n EPIX             ...     17.66     -.78   Microsoft s MSFT      .16f      28.91    +.02
    S&P 500    RUSSELL 2000      “The earnings num-                                                                                                                                                                     Nicor        GAS 1.86 35.23 -.11
                                                                                                                                                                                                                                                                     SunGard      SDS       ...     26.60 -.98     AkamaiT       AKAM ... 5.90 +.02                EricsnTl ERICY             ...     16.82     -.28   MicrotkMd MTMD           ...     3.38    -.08
                                                                                                                           Alcan        AL       .60 39.96       -.51   HonwllIntl HON          .75    28.77     +.16   NobleCorp     NE    ... 34.20 +.20
                                                                                                                                                                                                                                                                     SuperInd     SUP      .55      40.85 -.22     AksysL        AKSY ... 8.46 -.85                ExtNetw EXTR               ...      7.07     -.52
      +3.41         -2.66      bers are pretty good,                                                                       Alcatel
                                                                                                                           Alcoa
                                                                                                                                       ALA
                                                                                                                                        AA
                                                                                                                                                  ... 12.39
                                                                                                                                                 .60 29.55
                                                                                                                                                                 -.14
                                                                                                                                                                 -.10
                                                                                                                                                                        Hormel
                                                                                                                                                                        HospPT HPT
                                                                                                                                                                                   HRL          .42
                                                                                                                                                                                               2.88
                                                                                                                                                                                                       23.72
                                                                                                                                                                                                       36.83
                                                                                                                                                                                                                 -.15
                                                                                                                                                                                                                 -.05
                                                                                                                                                                                                                        NokiaCp      NOK .30e 16.94 +.03
                                                                                                                                                                                                                                                                     SwisHelv     SWZ     .68e      11.50 +.07     AladnKn       ALDN ... 8.80 +.37                FEI Co     FEIC            ...     22.97    -3.47
                                                                                                                                                                                                                                                                                                                                                                                                                       MiddleDoll DOLL
                                                                                                                                                                                                                                                                                                                                                                                                                       MillPhar MLNM
                                                                                                                                                                                                                                                                                                                                                                                                                                              .40
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                       5.24
                                                                                                                                                                                                                                                                                                                                                                                                                                                       16.75    +.36
                                                                                                                                                                                                                        NorflkSo     NSC .32 18.72 +.28                                                            Aldila rs     ALDA ... 2.81 +.01
    1,033.77       510.49      but the large run-up in                                                                     Alcon       ACL      .35p 53.16      -3.57   HostMarr HMT             ...   10.92     +.17   NortelNw      NT    ... 4.44 -.21            Sysco        SYY      .44      32.37 +.61
                                                                                                                                                                                                                                                                                                                   AlloyInc      ALOY ... d4.14 -1.15
                                                                                                                                                                                                                                                                                                                                                                   FDaves DAVE
                                                                                                                                                                                                                                                                                                                                                                   Fastenal FAST
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                            .30f
                                                                                                                                                                                                                                                                                                                                                                                                       4.85
                                                                                                                                                                                                                                                                                                                                                                                                      44.68
                                                                                                                                                                                                                                                                                                                                                                                                                -.10
                                                                                                                                                                                                                                                                                                                                                                                                                +.19
                                                                                                                                                                                                                                                                                                                                                                                                                       MobElec n MOBE           ...     8.63   -1.39
                               stocks this year dis-                                                                       AllgEngy AYE
                                                                                                                           Allergan    AGN
                                                                                                                                                  ... 9.91
                                                                                                                                                 .36 78.31
                                                                                                                                                                 -.04
                                                                                                                                                                +3.46
                                                                                                                                                                        HubbelB HUB/B
                                                                                                                                                                        Huffy      HUF
                                                                                                                                                                                               1.32
                                                                                                                                                                                                 ...
                                                                                                                                                                                                       u41.06
                                                                                                                                                                                                        5.67
                                                                                                                                                                                                                +1.13
                                                                                                                                                                                                                 -.09
                                                                                                                                                                                                                        NoFrkBc
                                                                                                                                                                                                                        NortrpG
                                                                                                                                                                                                                                     NFB 1.08 38.07 +.11
                                                                                                                                                                                                                                     NOC 1.60 86.68 +.80
                                                                                                                                                                                                                                                                                          T                        AlteraCp      ALTR   ... 18.34 -.23             FileNet    FILE            ...      25.45    -.47
                                                                                                                                                                                                                                                                                                                                                                                                                       Modine MODI
                                                                                                                                                                                                                                                                                                                                                                                                                       Molex        MOLX
                                                                                                                                                                                                                                                                                                                                                                                                                                               .55
                                                                                                                                                                                                                                                                                                                                                                                                                                              .10
                                                                                                                                                                                                                                                                                                                                                                                                                                                       25.13
                                                                                                                                                                                                                                                                                                                                                                                                                                                       30.41
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.57
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.22
                                                                                                                                                                                                                                                                     TCF Fn        TCB     1.30    50.74 +.68      Amazon        AMZN ... 54.32 +.29               Finisar    FNSR            ...      2.93     -.08
                               counts a lot of that,”                                                                      Allete      ALE      1.13 27.29       -.22   HugotnR HGT           1.85e    20.00     +.22   NSTAR        NST 2.16 45.50 -.52                                                                                                                                                               Nastech NSTK             ...     9.00    -.18
        NYSE diary                                                                                                         AlliAMkt AMO        1.32e 14.87       -.13                         I                         NvIMO        NIO .97a 15.71 +.03
                                                                                                                                                                                                                                                                     TECO
                                                                                                                                                                                                                                                                     TJX
                                                                                                                                                                                                                                                                                    TE
                                                                                                                                                                                                                                                                                   TJX
                                                                                                                                                                                                                                                                                            .76
                                                                                                                                                                                                                                                                                            .14
                                                                                                                                                                                                                                                                                                    12.51 -1.47
                                                                                                                                                                                                                                                                                                   20.94 +.39
                                                                                                                                                                                                                                                                                                                   AmcorF
                                                                                                                                                                                                                                                                                                                   AmCapStr
                                                                                                                                                                                                                                                                                                                                 AMFI .68f 26.50 -.09
                                                                                                                                                                                                                                                                                                                                 ACAS 2.76f 26.28 +.29
                                                                                                                                                                                                                                                                                                                                                                   FtFCap     FTFC           .56       22.11    +.19   NatrSun NATR           .13       7.85    -.06
                         1,531 said John Caldwell,                                                                         AlliCap      AC     1.86e 33.30       +.08                                                                                                                                                                                              FstHlthGp FHCC             ...     24.53     -.13   Navarre NAVR             ...     3.92    +.07
 Advances:                                                                                                                 AlliantEgy LNT       1.00 23.07       +.07
                                                                                                                                                                        IMC Glo       IGL      .08     d6.21     -.04                        O                       TaiwSemi      TSM       ...   10.50 -.21      AmrDntl       ADPI   ... 9.33 +.05              FMidBc FMBI               .76      30.29     -.31   NeoRx        NERX        ...     5.16    -.22
                         1,673 chief equity strategist
                                                                                                                                                                        IMS Hlth       RX      .08     22.35     +.77   OGE Engy     OGE     1.33    22.16 -.05      Target        TGT      .28     39.03 -.08     AmrTrde       AMTD ... 13.00 -.34               Fiserv     FISV            ...     34.48     -.20
 Declines:                                                                                                                 AlliantTch ATK         ... 48.46      +.01   INCO             N      ...    29.50    -1.47                                                Technitrl     TNL       ...    20.09 -.01                                                                                                         NetBank NTBK           .08      13.28    +.28
                                                                                                                                                                                                                        OcciPet      OXY     1.04    36.30 +.19                                                    Amgen         AMGN ... 59.74 -.56               FlamelT FLML               ...     28.45    -1.35
                                                                                                                           Allstate    ALL       .92 39.99                                                                                                                                                                                                                                                             Netease NTES             ...    58.80   -1.26
 Unchanged:                180 for McDonald Finan-                                                                         Altria      MO      2.72f 45.48       +.18
                                                                                                                                                                        IndoSatel
                                                                                                                                                                        IngerRd
                                                                                                                                                                                        IIT
                                                                                                                                                                                        IR
                                                                                                                                                                                              .18e
                                                                                                                                                                                              .76f
                                                                                                                                                                                                       13.42
                                                                                                                                                                                                       57.86
                                                                                                                                                                                                                 -.11
                                                                                                                                                                                                                +1.43
                                                                                                                                                                                                                        Officemax
                                                                                                                                                                                                                        OmegHlt
                                                                                                                                                                                                                                     OMX
                                                                                                                                                                                                                                     OHI
                                                                                                                                                                                                                                               ...
                                                                                                                                                                                                                                              .60
                                                                                                                                                                                                                                                      9.42 -.04
                                                                                                                                                                                                                                                      8.08 -.01
                                                                                                                                                                                                                                                                     TelArgen
                                                                                                                                                                                                                                                                     TelMexL
                                                                                                                                                                                                                                                                                   TAR
                                                                                                                                                                                                                                                                                   TMX
                                                                                                                                                                                                                                                                                             ...
                                                                                                                                                                                                                                                                                          1.12e
                                                                                                                                                                                                                                                                                                     7.96 -.39
                                                                                                                                                                                                                                                                                                   31.91 +.05
                                                                                                                                                                                                                                                                                                                   AmkorT
                                                                                                                                                                                                                                                                                                                   Analysts
                                                                                                                                                                                                                                                                                                                                 AMKR ... 15.66 -.77
                                                                                                                                                                                                                                                                                                                                 ANLY ... 2.65 -.05
                                                                                                                                                                                                                                                                                                                                                                   Flextrn    FLEX
                                                                                                                                                                                                                                                                                                                                                                   FocusEn FCSE
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                                      14.18
                                                                                                                                                                                                                                                                                                                                                                                                      u3.49
                                                                                                                                                                                                                                                                                                                                                                                                                -.84
                                                                                                                                                                                                                                                                                                                                                                                                                +.04
                                                                                                                                                                                                                                                                                                                                                                                                                       NetwkAp NTAP             ...    24.54    -.26
               2,092,404,050 cial Group. “The bot-
                                                                                                                           AmWest AWA             ... 12.41     -1.00   Innkeepr      KPA      .12      9.29     +.22                                                TenetHlt      THC       ...    12.55 -1.03    Andrew        ANDW ... 12.52 -.48                                                                   NwCentF s NCEN         .40     u36.05   +3.84
 Volume:                                                                                                                   AEP         AEP      1.40 29.19       -.43                                                   Orthodon     OCA       ...    8.55 -.10                                                                                                    Foundry FDRY               ...     23.56     +.50   NextelC NXTL             ...    21.89   -1.00
                               tom line is the market                                                                                                                   InputOut        IO      ...     3.88     -.09   OshkTrk s    OSK      .23    41.03 +.30      TncoAut       TEN       ...     5.53 +.14     AndrxGp       ADRX ... 18.17 +.32               FountPwb FPWR              ...      3.70     +.02
                                                                                                                           AmExp       AXP       .40 47.63       +.59                                                                                                                                                                                                                                                  NextlPrt NXTP            ...   u11.20    +.59
      Nasdaq diary             still looks relatively                                                                      AmIntGp AIG           .26 60.56       +.31
                                                                                                                                                                        IBM
                                                                                                                                                                        IntFlav
                                                                                                                                                                                      IBM
                                                                                                                                                                                       IFF
                                                                                                                                                                                               .64
                                                                                                                                                                                               .64
                                                                                                                                                                                                       88.15
                                                                                                                                                                                                       31.95
                                                                                                                                                                                                                 -.31
                                                                                                                                                                                                                -2.64
                                                                                                                                                                                                                        OutbkStk
                                                                                                                                                                                                                        OwensIll
                                                                                                                                                                                                                                     OSI
                                                                                                                                                                                                                                      OI
                                                                                                                                                                                                                                             .52f
                                                                                                                                                                                                                                               ...
                                                                                                                                                                                                                                                     38.34 +1.04
                                                                                                                                                                                                                                                     11.78 -.10
                                                                                                                                                                                                                                                                     Teradyn
                                                                                                                                                                                                                                                                     TexInst
                                                                                                                                                                                                                                                                                   TER
                                                                                                                                                                                                                                                                                   TXN
                                                                                                                                                                                                                                                                                             ...
                                                                                                                                                                                                                                                                                            .09
                                                                                                                                                                                                                                                                                                   18.72 -.51
                                                                                                                                                                                                                                                                                                   27.31 +.30
                                                                                                                                                                                                                                                                                                                   ApolloG
                                                                                                                                                                                                                                                                                                                   AppleC
                                                                                                                                                                                                                                                                                                                                 APOL ... 63.74 -.21
                                                                                                                                                                                                                                                                                                                                 AAPL ... 22.99 +.23
                                                                                                                                                                                                                                                                                                                                                                   FrshBrnds FRSH
                                                                                                                                                                                                                                                                                                                                                                   FrntrAir   FRNT
                                                                                                                                                                                                                                                                                                                                                                                             .36
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                                      13.01
                                                                                                                                                                                                                                                                                                                                                                                                      16.78
                                                                                                                                                                                                                                                                                                                                                                                                                +.09
                                                                                                                                                                                                                                                                                                                                                                                                                -.68
                                                                                                                                                                                                                                                                                                                                                                                                                       Nextera NXRA             ...      .34    +.02
                                                                                                                           AIPC        PLB        ... 38.52      -.08   IntGame s     IGT     .40f     31.07     +.07                                                                                              ApplDigtl     ADSX ...    .40   -.00                                                                NthnStat NSFC         1.08     29.42     +.24
 Advances:               1,328 expensive.”                                                                                 AmLandLs ANL         1.00 18.30       +.13                                                                        P                       ThomInd        TII     .38     27.97 -.25                                                     Gadzooks GADZ              ...      6.84     -.04   NorTrst NTRS           .68      45.65    -.11
                                                                                                                                                                        IntMult       IMC       ...     22.52    -.01                                                Thornbg       TMA    2.52f    27.13 +.29      ApldMatl      AMAT ... 20.65 -.68               Genaera GENR               ...      4.21     -.48
 Declines:                                                                                                                 AMedSec AMZ            ... 22.40                                                             PNM Res      PNM      .92    28.92 +.01                                                                                                                                                        NthfldLb NFLD            ...     6.00    -.01
                         1,824   The Nasdaq com-                                                                           AmTower AMT            ... 10.58      -.42
                                                                                                                                                                        Iomega s      IOM       ...     5.67     -.28
                                                                                                                                                                                                                        Pactiv       PTV       ...   21.00 +.40
                                                                                                                                                                                                                                                                     3M Co s       MMM     1.32     75.93 +.11     AMCC          AMCC ... 5.39 -.25                GnBnd GBND                 ...     13.56            NwstAirl NWAC            ...    13.31    -.55
                                                                                                                                                                        Ionics        ION       ...    u28.47   +1.08                                                TimeWarn      TWX       ...    14.85 -.21     Applix        APLX ... 3.25 +.02                GenesMcr GNSS              ...     14.86     -.52
 Unchanged:                405 posite index dropped                                                                        Americdt ACF           ... 10.69      -.04                                                   ParkPlc      PPE       ...    9.39 -.09                                                    AriadP        ARIA   ... 6.35 -.10                                                                  NovaMed NOVA             ...     2.15    +.08
                                                                                                                           Amerigas APU         2.20 26.58       +.04                         J                         ParkHan       PH      .76    48.92 +.22
                                                                                                                                                                                                                                                                     TitanCp
                                                                                                                                                                                                                                                                     TolE pfL
                                                                                                                                                                                                                                                                                   TTN
                                                                                                                                                                                                                                                                                  TEDpL
                                                                                                                                                                                                                                                                                             ...
                                                                                                                                                                                                                                                                                          1.77e
                                                                                                                                                                                                                                                                                                    20.90 +.01
                                                                                                                                                                                                                                                                                                    25.95          Ariba         ARBA ... 3.17 -.27
                                                                                                                                                                                                                                                                                                                                                                   Genta
                                                                                                                                                                                                                                                                                                                                                                   Gentex GNTX
                                                                                                                                                                                                                                                                                                                                                                              GNTA            ...
                                                                                                                                                                                                                                                                                                                                                                                            .15p
                                                                                                                                                                                                                                                                                                                                                                                                      10.54
                                                                                                                                                                                                                                                                                                                                                                                                      38.28
                                                                                                                                                                                                                                                                                                                                                                                                                +.08
                                                                                                                                                                                                                                                                                                                                                                                                                +.16
                                                                                                                                                                                                                                                                                                                                                                                                                       Novell       NOVL        ...     5.56    -.11
 Volume:       1,886,159,676 12.56, or 0.7 percent, to                                                                     Anadrk      APC       .40 41.50       -.46   JF China JFC            ...     12.11    -.37   PaylShoe s   PSS       ...   13.71 -.04                                                    Artesyn       ATSN ... 8.09 +.14                                                                    Novlus       NVLS        ...   37.44     -.74
                                                                                                                           AnalogDev ADI          ... 41.87     -1.03   JLG         JLG        .02      11.56    +.29                                                THilfgr       TOM       ...    13.43 -.27                                                     Gentiva    GTIV            ...      11.75    -.02   Noven        NOVN        ...    11.80    +.09
                                                                                                                                                                                                                        PennEM       PNN      .24    17.13 +.43      TootsieR       TR    .28b     32.38 +.15      AscentS rs    ASCL ... 19.54 -1.57
                               1,885.51, following a                                                                       Anglogld AU         1.33e 38.60       -.43   JPMorgCh JPM          1.36      35.00    +.02   Penney       JCP      .50    24.37 +.23      TorchEn       TRU    1.07e      7.75 -.02     AskJvs        ASKJ ... 19.64 +.37
                                                                                                                                                                                                                                                                                                                                                                   Genzyme GENZ
                                                                                                                                                                                                                                                                                                                                                                   GeronCp GERN
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                                      46.90
                                                                                                                                                                                                                                                                                                                                                                                                      13.81
                                                                                                                                                                                                                                                                                                                                                                                                                +.27
                                                                                                                                                                                                                                                                                                                                                                                                                +.16
                                                                                                                                                                                                                                                                                                                                                                                                                       Nvidia       NVDA        ...    17.17    -.08
                                                                                                                           Anheusr BUD           .88 49.60       +.10   JilinCh     JCC         ...     17.95    -.97   Pentair      PNR      .84    37.98 -.14                                                                                                                                                        OhioCas OCAS             ...    14.45    +.05
decline of 42.83 on Wednesday.                                                                                             Annaly      NLY     1.12m 16.00       -.27   JHFnSrv JHF           .32f     33.76     -.15   PeopEn       PGL     2.12    40.69 -.05      TotalSys      TSS      .08    25.96 +.06      AsdBnc
                                                                                                                                                                                                                                                                                                                   AthrGnc
                                                                                                                                                                                                                                                                                                                                 ASBC 1.36 40.02 +.10
                                                                                                                                                                                                                                                                                                                                 AGIX   ... 16.90 -1.02
                                                                                                                                                                                                                                                                                                                                                                   GileadSci GILD             ...     57.95     -.38   OnyxPh ONXX              ...    23.70    -.68
                                                                                                                                                                        JohnJn      JNJ        .96      50.30    +.39                                                TrammllC      TCC       ...   13.10 -.10                                                      GloblInd GLBL              ...       4.60    +.08
   Blue chip shares finished modestly higher.                                                                              ApplBio
                                                                                                                           ApldIndl AIT
                                                                                                                                       ABI       .17 22.25
                                                                                                                                                 .48 21.89
                                                                                                                                                                 +.27
                                                                                                                                                                 +.16   JohnsnCtrl JCI        1.44     103.87    -.63
                                                                                                                                                                                                                        PepsiCo
                                                                                                                                                                                                                        Pfizer
                                                                                                                                                                                                                                     PEP
                                                                                                                                                                                                                                     PFE
                                                                                                                                                                                                                                              .64
                                                                                                                                                                                                                                              .60
                                                                                                                                                                                                                                                     48.02 +.30
                                                                                                                                                                                                                                                     31.01 +.39      TrCda g       TRP     1.08    u20.12 +.17     AtlCstAir      ACAI  ... 11.20 -.80             Glbespan GSPN              ...      6.35     -.28
                                                                                                                                                                                                                                                                                                                                                                                                                       OnyxSft rs ONXS
                                                                                                                                                                                                                                                                                                                                                                                                                       Opsware OPSW
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                        5.28
                                                                                                                                                                                                                                                                                                                                                                                                                                                        7.99
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.08
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.21
                                                                                                                                                                                                                                                                     Transocn      RIG      .12     19.46 -.05     Atmel         ATML ... 5.09                     GoodGy GGUY                ...      1.98     +.01
The Dow Jones industrial average closed up                                                                                 Aquila      ILA        ... 3.86       -.10   JournalCm n JRN         ...    u18.40    +.65   PhelpD        PD       ...   54.88 -1.12
                                                                                                                                                                                                                                                                     TriContl       TY      .16     15.51 -.01     AvantImm      AVAN ... 2.38 -.02                Hndsprg HAND               ...      1.46     -.11
                                                                                                                                                                                                                                                                                                                                                                                                                       OptRobt g OPMR           ...     8.30    -.36
14.89, or 0.2 percent, at 9,613.13, following a two-
                                                                                                                           AsiaPc
                                                                                                                           AstraZen AZN
                                                                                                                                       APB        ... 13.08
                                                                                                                                                .73e u48.90
                                                                                                                                                                 -.04
                                                                                                                                                                +2.53
                                                                                                                                                                                              K                         PhilaSub
                                                                                                                                                                                                                        PhnxCos
                                                                                                                                                                                                                                     PSC
                                                                                                                                                                                                                                     PNX
                                                                                                                                                                                                                                              .60
                                                                                                                                                                                                                                             .16e
                                                                                                                                                                                                                                                     24.01 -.05
                                                                                                                                                                                                                                                     10.95 +.10      Triarc A s    TRY     .26     10.00 +.05      Avigen        AVGN ... 7.15 -.25                HarrisInt HPOL             ...      6.68    -2.27
                                                                                                                                                                                                                                                                                                                                                                                                                       Oracle       ORCL
                                                                                                                                                                                                                                                                                                                                                                                                                       OtterTail OTTR
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                             1.08
                                                                                                                                                                                                                                                                                                                                                                                                                                                       11.75
                                                                                                                                                                                                                                                                                                                                                                                                                                                       26.31
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.03
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.15
                                                                                                                                                                        KeySpan       KSE     1.78     34.70     -.03                                                Tribune       TRB      .44     48.00 +.32     Axcelis       ACLS ... 8.75 -.56                HelixTech HELX            .16      15.55     -.21
day loss of nearly 180 points. Earlier in the day,                                                                         ATMOS       ATO      1.20 24.42       -.08   Kohls         KSS      ...     52.26     +.92   PinWst       PNW     1.80f   35.25 -.41                                                    BE Aero       BEAV ... 5.20 +.28                                                                    PMC Sra PMCS             ...    15.99    -.35
                                                                                                                           AtwdOcn ATW            ... 24.54      -.76                                                   Plantron     PLT       ...   27.12 +.01      Trump         DJT       ...     1.71 +.03                                                     Hirsch     HRSH           .04       1.10     +.05   PSS Wrld PSSI            ...     8.89    -.11
                                                                                                                                                                        Kraft         KFT     .72f     29.19     +.19                                                TwinDs         TDI     .70     17.43 +.05     BEA Sys       BEAS ... 13.01 -.39               Hologic HOLX               ...      12.78    -.13
the Dow fell as much as 46.51 points.                                                                                      Autoliv     ALV      .60f 31.80       +.41   KrspKrm       KKD      ...     41.72     +.30   Polaris       PII    1.24    82.54 -1.36
                                                                                                                                                                                                                                                                     TycoIntl      TYC      .05     21.25 -.20     BallardPw     BLDP ... 13.30 -.59               HomeStoreHOMS              ...      3.24     -.06
                                                                                                                                                                                                                                                                                                                                                                                                                       PaneraBrd PNRA           ...    43.26    +.80
                                                                                                                           AutoData ADP          .48 37.02       +.10                                                   Polo RL       RL      .20    28.97 -.48                                                    BedBath       BBBY ... 40.71 +.36                                                                   PapJohn PZZA             ...    23.80    -.28
   And the Standard & Poor’s 500 index rose 3.41,                                                                          Avaya        AV        ... 13.03      -.12                         L                         PopeTal      POP      .32    13.20           TylerTech
                                                                                                                                                                                                                                                                     Tyson
                                                                                                                                                                                                                                                                                   TYL
                                                                                                                                                                                                                                                                                   TSN
                                                                                                                                                                                                                                                                                             ...
                                                                                                                                                                                                                                                                                            .16
                                                                                                                                                                                                                                                                                                     7.35 -.05
                                                                                                                                                                                                                                                                                                   14.34 +.05      Biogen        BGEN ... 37.37 +.31
                                                                                                                                                                                                                                                                                                                                                                   HumGen HGSI
                                                                                                                                                                                                                                                                                                                                                                   HuntBnk HBAN
                                                                                                                                                                                                                                                                                                                                                                                              ...
                                                                                                                                                                                                                                                                                                                                                                                             .70
                                                                                                                                                                                                                                                                                                                                                                                                      13.57
                                                                                                                                                                                                                                                                                                                                                                                                      20.80
                                                                                                                                                                                                                                                                                                                                                                                                                -.08
                                                                                                                                                                                                                                                                                                                                                                                                                -.06
                                                                                                                                                                                                                                                                                                                                                                                                                       ParPet       PLLL        ...     3.44    -.01
                                                                                                                           Aventis     AVE      .75e 53.64       +.54   LNR Pr        LNR         .05 40.90      -.07                                                                                                                                                                                                  ParmTc PMTC              ...     3.28    -.13
or 0.3 percent, to 1,033.77.                                                                                               AveryD      AVY      1.44 50.59       +.19                                                                                                                                                                                                                                                  ParkOh PKOH              ...     8.57    -.68
                                                                                                                           Avista      AVA      .50f 15.98       -.07                                                                                                                                                                                                                                                  PattDntl PDCO            ...    61.28    +.59
                                                                                                                           Aztar       AZR        ... u22.25    +2.94                                                                                                                                                                                                                                                  Paychex PAYX           .48f     37.47    +.46
                                     Local Stocks                                                                          BB&T Cp BBT
                                                                                                                                               B
                                                                                                                                               1.28 37.20        +.20
                                                                                                                                                                                                                                                                                                                                                                                                                       Peoplesoft PSFT
                                                                                                                                                                                                                                                                                                                                                                                                                       Peregrine PPHM
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                       20.40
                                                                                                                                                                                                                                                                                                                                                                                                                                                        2.15
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.41
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.06
                                                                                                                           BJ Svc    BJS          ... 32.75      -.38                                                                                                                                                                                                                                                  Pharmos PARS             ...     3.96    +.05
                                                                                                                           BP PLC     BP       1.67e 42.59       -.31                                                                                                                                                                                                                                                  PhotrIn PLAB             ...    19.91    -.48
 52-week                                                       Vol                        Daily                                                                                                                                                                                                                                                                                                                        PinnSyst PCLE            ...     7.23    -.17


                                                                                                                                                                                                                                                                                 Long Term
Hi   Low                Company                 Ex Div Yld PE (00)                       Hi Low Last Chg                   BRE       BRE       1.95 32.49        -.08
                                                                                                                           BakrHu    BHI         .46 28.90       -.28                                                                                                                                                                                                                                                  Pixar        PIXR        ...    67.40    -.61
                                                                                                                           BcBilVArg BBV        .39e 10.84       +.06                                                                                                                                                                                                                                                  Plexus       PLXS        ...    16.21    +.13
46.94     33.75         Abbott Laboratories       n      .98     2.4    27     34189    41.65    41.04     41.62   +.60    BankOne ONE         1.00 u42.64       +.21                                                                                                                                                                                                                                                  PlugPwr n PLUG           ...     5.95    -.41
47.28     31.50         Am Italian Pasta Co       n       ...     ...   17      1933    38.72    38.35     38.52   -.08    Bk of Am BAC        3.20f 81.78       +.75                                                                                                                                                                                                                                                  Polycom PLCM             ...    19.04    +.08
42.80     32.86         BancOne                   n     1.00     2.3    15     39689    42.94    41.54    u42.64   +.21    BkAm pfW BACpW      1.75 26.39        +.04                                                                                                                                                                                                                                                  PowrIntg POWI            ...    34.30   -3.95
                                                                                                                           BkNY       BK         .76 30.40       -.16                                                                                                                                                                                                                                                  Powrwav PWAV             ...     6.46    -.24
33.03     18.18         Baxter International      n     .58e     2.0    31     19571    28.82    28.00     28.76   +.26

                                                                                                                                                                                                                                                                                Insurance...
                                                                                                                           BarnNbl BKS            ... 28.50      +.50                                                                                                                                                                                                                                                  Prestek PRST             ...     7.30    -.05
28.48     16.35         Brunswick Corp            n      .50     1.8    25      5738    27.77    27.05     27.75   +.26                                                                                                                                                                                                                                                                                                priceline rs PCLN        ...    28.82    +.32
72.30     50.00         Cardinal Health Inc       n      .12     0.2    19    49607     58.59    55.65    57.99    +2.00   BarnesGp B            .80 28.25
                                                                                                                           BarrickG ABX          .22 19.25       -.16                                                                                                                                                                                                                                                  PrmeMd PMSI              ...     4.30    +.08
40.61     26.27         DaimlerChrysler           n    1.61e     4.5    ...     5516    36.24    35.75     36.13   -.17    Baxter    BAX       .58e 28.76        +.26                                                                                                                                                                                                                                                  Proxim A PROX            ...     1.43    -.08
39.99     27.56         EastChm                   n     1.76     5.4    37      4885    32.75    32.12     32.59   +.35    BearSt    BSC         .80 75.07       +.77                                                                                                                                                                                                                                                  Pumatech PUMA            ...     5.97    -.10
17.75     12.15         Fresh Brands Inc.         o      .36     2.8     9        29    13.10    13.00     13.01   +.09    BeckCoul BEC          .44 46.38       -.28                                                                                                                                                                                                                                                  QiaoXing n XING          ...     8.74    -.26
                                                                                                                                                                                                                                                                                                                                                                                                                       Qlogic       QLGC        ...    51.90   -1.42


                                                                                                                                                                                                                                                                              Why Should You
54.99     35.00         Harley Davidson Inc       n      .16     0.3    21     13677    47.34    46.85    47.33    -.21    BellSouth BLS         .92 25.92       +.92
                                                                                                                                                                                                                                                                                                                                                                                                                       Qualcom QCOM            .28     43.87    -.14
36.64     20.10         Home Depot                n     .28f     0.8    22     69944    36.17    35.70    35.84    -.22    BerkH B BRK/B          ... 2530.00   +4.00
                                                                                                                           BerryP    BRY       .44a 18.00        -.02                                                                                                                                                                                                                                                  QuestSftw QSFT           ...   u14.71   +1.25
25.05     19.93         Hormel George & Co        n      .42     1.8    18      2962    24.35    23.70    23.72    -.15                                                                                                                                                                                                                                                                                                Quigley QGLY             ...     7.77    -.47
                                                                                                                           BestBuy   BBY         .40 54.81       +.70
71.70     46.18         Kohls Corporation         n       ...     ...   30     37340    52.50    50.75     52.26   +.92    Beverly   BEV          ... 5.46       -.03                                                                                                                                                                                                                                                  RF MicD RFMD             ...    11.23    -.44
35.21     24.60         Marshall & Isley          n      .72     2.1    15      3962    34.56    33.95     34.55   +.40    BigLots   BLI          ... 14.58      -.03                                                                                                                                                                                                                                                  RSA Sec RSAS             ...    13.00   +1.01
27.35     19.32         MeadWvco                  n      .92     3.6    ...    10201    25.72    25.34     25.48   -.16    Biovail   BVF          ... 27.10      -.50                                                                                                                                                                                                                                                  RainbwT RNBO             ...   u11.61    +.36


                                                                                                                                                                                                                                                                              Consider It Now?
27.74     12.46         Modine Manufacturing      o      .55     2.2    25       780    25.60    24.61     25.13   +.57    BlkHlCp BKH          1.20 31.82       -.08                                                                                                                                                                                                                                                  Raindnc n RNDC           ...     2.98    -.02
                                                                                                                           BlueChp BLU          .49e 5.89        +.07                                                                                                                                                                                                                                                  Rambus RMBS              ...    24.20    -.70
31.65     18.85         SBC Communications        n    1.13a     5.1    10    136301    22.48    21.93    22.34    +.24                                                                                                                                                                                                                                                                                                RedHat       RHAT        ...    13.10    +.29
11.13     1.69          Sanmina Corp              o       ...    ...    ...   90488     9.81     9.30      9.37    -.66    Boeing     BA         .68 35.94       -.22
                                                                                                                           BoiseC    BCC         .60 27.36       -.31                                                                                                                                                                                                                                                  Redback RBAK             ...      .50    -.05
51.79     18.25         Sears, Roebuck & Co       n      .92     1.9    10     23335    49.21    48.03     48.71   +.05    Borders BGP            ... u21.76     +.54                                                                                                                                                                                                                                                  Reliv        RELV        ...     6.06    +.06
17.17      9.61         ShopKo Stores Inc         n       ...     ...   11      2590    15.37    14.67     15.30    +.11   BostBeer SAM           ... 16.10      +.10                                                                                                                                                                                                                                                  RschMot RIMM             ...    43.17    -.58
32.17     22.60         Snap-on Inc               n     1.00     3.5    18      2968    28.63    27.85     28.56   +.62    BostSci   BSX          ... 65.23      +.69                                                                                                                                                                                                                                                  RkMCh RMCF            .35f      11.31    -.01
26.29     12.60         Supervalu Inc             n      .58     2.4    13      5128    24.71    24.21     24.63   +.13    BoydGm BYD          .08p 15.41        +.10                                                                                                                                                                                                                                                  RoslynBcp RSLN          .62    u25.65   +1.17
                                                                                                                           Brinker   EAT          ... 30.40      +.40                                                                                                                                                                                                                                                  Roxio        ROXI        ...     9.68    +.17
51.30     36.50         TCF Financial Corp        n     1.30     2.6    17      2460    50.88    50.01     50.74   +.68                                                                                                                                                                                                                                                                                                Rudolph RTEC             ...    21.21   -1.03
18.05      9.90         Twin Disc                 n      .70     4.0    ...       11    17.43    17.42     17.43   +.05    BrMySq    BMY       1.12 25.10        +.85
                                                                                                                           BritAir   BAB          ... 32.59      -.82                                                                                                                                                                                                                                                  RyanF        RYAN        ...    12.87    +.20
26.29
60.75
          18.56
          46.01
                        Firstar Corporation
                        Wal Mart Stores
                                                  n
                                                  n
                                                         .82
                                                         .36
                                                                 3.1
                                                                 0.6
                                                                        14
                                                                        30
                                                                               57735
                                                                               63847
                                                                                        26.35
                                                                                        58.75
                                                                                                 25.76
                                                                                                 58.00
                                                                                                          u26.29
                                                                                                           58.70
                                                                                                                   +.49
                                                                                                                   +.46
                                                                                                                           Brunswick BC
                                                                                                                           BurlNSF BNI
                                                                                                                                                 .50 27.75
                                                                                                                                                 .60 28.19
                                                                                                                                                                 +.26
                                                                                                                                                                 -.33
                                                                                                                                                                                                   By waiting to buy from age 60 to 70, you double                                                                                                                                                                     SEI Inv
                                                                                                                                                                                                                                                                                                                                                                                                                       SPSS
                                                                                                                                                                                                                                                                                                                                                                                                                       Safeco
                                                                                                                                                                                                                                                                                                                                                                                                                                    SEIC
                                                                                                                                                                                                                                                                                                                                                                                                                                    SPSS
                                                                                                                                                                                                                                                                                                                                                                                                                                    SAFC
                                                                                                                                                                                                                                                                                                                                                                                                                                             .14f
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                              .74
                                                                                                                                                                                                                                                                                                                                                                                                                                                       30.27
                                                                                                                                                                                                                                                                                                                                                                                                                                                       19.07
                                                                                                                                                                                                                                                                                                                                                                                                                                                       32.89
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.86
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.26
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.13
36.20     26.90         Walgreen Company          n      .17     0.5    29    25245     33.46    32.90    33.34    +.25
                                                                                                                                               C
31.67     21.20         Wisconsin Energy          n      .80     2.5    14      2917    31.68    31.40    u31.65   +.15    CH Engy CHG
                                                                                                                           CVS Cp     CVS
                                                                                                                                                2.16 43.24
                                                                                                                                                  .23 34.15
                                                                                                                                                                 -.36
                                                                                                                                                                 +.48
                                                                                                                                                                                                    the risk that you may not qualify for coverage.                                                                                                                                                                    SafeNet SFNT
                                                                                                                                                                                                                                                                                                                                                                                                                       StFrncis STFR
                                                                                                                                                                                                                                                                                                                                                                                                                       SanchezC SCAI
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                              .80
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                       31.38
                                                                                                                                                                                                                                                                                                                                                                                                                                                       31.93
                                                                                                                                                                                                                                                                                                                                                                                                                                                        3.68
                                                                                                                                                                                                                                                                                                                                                                                                                                                               -9.64
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.52
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.02
                                                                                                                           Cabl&Wrls CWP        .08e 6.40        -.12

                                   M a r k e t Tr e n d s
                                                                                                                           CablDsgn CDT
                                                                                                                           Cadence CDN
                                                                                                                                                   ... 9.07
                                                                                                                                                   ... 14.90
                                                                                                                                                                 -.03
                                                                                                                                                                 -.07
                                                                                                                                                                                                        What’s more, annual premiums typically                                                                                                                                                                         SanDisk SNDK
                                                                                                                                                                                                                                                                                                                                                                                                                       Sanmina SANM
                                                                                                                                                                                                                                                                                                                                                                                                                       Sapient      SAPE
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                       76.30
                                                                                                                                                                                                                                                                                                                                                                                                                                                        9.37
                                                                                                                                                                                                                                                                                                                                                                                                                                                        4.88
                                                                                                                                                                                                                                                                                                                                                                                                                                                               +2.11
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.66
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.45
                                                                                                                           CallGolf ELY           .28 15.45      -.15                                                                                                                                                                                                                                                  SavientPh SVNT           ...     5.95    -.08
                                                                                                                           Calpine
                                                                                                                           CampSp CPB
                                                                                                                                      CPN          ... 4.70
                                                                                                                                                  .63 26.22
                                                                                                                                                                 +.14
                                                                                                                                                                 +.07                                double between ages 60 and 70. Remember,                                                                                                                                                                          Schltzk n BUNZ
                                                                                                                                                                                                                                                                                                                                                                                                                       SciClone SCLN
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                        2.02
                                                                                                                                                                                                                                                                                                                                                                                                                                                        7.73
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.01
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.18
        Dow Jones closes past 4 months                                                                      10000
                                                                                                                           CapOne COF             .11 62.48     +2.38                                                                                                                                                                                                                                                  SelCmfrt SCSS            ...   u28.89    -.02
                                                                                        9,613.13                           CardnlHlt CAH
                                                                                                                           CaremkRx CMX
                                                                                                                                                  .12 57.99
                                                                                                                                                   ... 23.00
                                                                                                                                                                +2.00
                                                                                                                                                                 -.29                              long term care is not something you do just for                                                                                                                                                                     Sepracor SEPR
                                                                                                                                                                                                                                                                                                                                                                                                                       ShirePh SHPGY
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                       27.15
                                                                                                                                                                                                                                                                                                                                                                                                                                                       22.85
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.09
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.16
                                                                                                            9750           Carlisle   CSL       .88f 53.37       +.67                                                                                                                                                                                                                                                  ShufMst SHFL             ...    27.75    +.44

                                                                                                            9500
                                                                                                                           CarMax
                                                                                                                           Carnival
                                                                                                                           CascNG CGC
                                                                                                                                      KMX
                                                                                                                                      CCL
                                                                                                                                                   ... 31.30
                                                                                                                                                 .42 33.38
                                                                                                                                                  .96 19.66
                                                                                                                                                                 +.75
                                                                                                                                                                 +.38
                                                                                                                                                                 +.21
                                                                                                                                                                                                       yourself, but also for your family. Call Sue                                                                                                                                                                    Sicor        SCRI
                                                                                                                                                                                                                                                                                                                                                                                                                       SiebelSys SEBL
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                       24.61
                                                                                                                                                                                                                                                                                                                                                                                                                                                       11.83
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.41
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.11
                                                                                                                                                                                                                                                                                                                                                                                                                       Sigmatr SGMA             ...    22.79   -1.59
                                                                                                            9250
                                                                                                                           Caterpillr CAT
                                                                                                                           CedarF     FUN
                                                                                                                           Celestic g CLS
                                                                                                                                               1.48f 71.36
                                                                                                                                                1.76 27.85
                                                                                                                                                   ... 13.75
                                                                                                                                                                 -.21
                                                                                                                                                                 -.15
                                                                                                                                                                -2.73
                                                                                                                                                                                                      Trottier to learn more about long term care                                                                                                                                                                      SilcnImg SIMG
                                                                                                                                                                                                                                                                                                                                                                                                                       SST
                                                                                                                                                                                                                                                                                                                                                                                                                       Sina
                                                                                                                                                                                                                                                                                                                                                                                                                                     SSTI
                                                                                                                                                                                                                                                                                                                                                                                                                                    SINA
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                        6.06
                                                                                                                                                                                                                                                                                                                                                                                                                                                       10.46
                                                                                                                                                                                                                                                                                                                                                                                                                                                       37.28
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.02
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.29
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.90
                                                                                                            9000           Cendant     CD          ... 19.81     -.13
        8,985.44
                                                                                                            8750
                                                                                                                           CenterPnt CNP
                                                                                                                           Centex     CTX
                                                                                                                                                  .40 9.76
                                                                                                                                                .16b u94.00
                                                                                                                                                                 -.22
                                                                                                                                                                +3.10
                                                                                                                                                                                                           insurance and if it’s right for you.                                                                                                                                                                        SiriusS
                                                                                                                                                                                                                                                                                                                                                                                                                       SirnaTh rs RNAI
                                                                                                                                                                                                                                                                                                                                                                                                                       SkywksSol SWKS
                                                                                                                                                                                                                                                                                                                                                                                                                                     SIRI       ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                        2.50
                                                                                                                                                                                                                                                                                                                                                                                                                                                        6.74
                                                                                                                                                                                                                                                                                                                                                                                                                                                       10.35
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.12
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.21
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.65
                                                                                                                           CVtPS       CV         .88 23.01      -.02                                                                                                                                                                                                                                                  Sohu.cm SOHU             ...    32.81    -.09
                                                                                                                           ChartOneF CF        1.04f 30.91       +.43                                                                                                                                                                                                                                                  SonicFdy SOFO            ...     2.33    -.05
   6/30 7/14 7/28                     8/11     8/25        9/8            9/22 10/6              10/20 8500                ChaseCap7 CBO
                                                                                                                           Checkpnt CKP
                                                                                                                                                1.75 25.80
                                                                                                                                                  .01 17.25
                                                                                                                                                                 +.01
                                                                                                                                                                 -.12
                                                                                                                                                                                                                                                                                                                                                                                                                       SonusNet SONS            ...     7.84    +.04
                                                                                                                                                                                                                                                                                                                                                                                                                       SonusPh SNUS             ...     4.83    +.03
                                                                                                                           ChesEng CHK           .14 11.15       -.20                                                                                                                                                                                                                                                  Southtrst SOTR         .84      30.45    +.03
                                                                                                                           ChevrnTex CVX
                                                                                                                           ChicosFAS CHS
                                                                                                                                               2.92f 73.81
                                                                                                                                                   ... 35.48
                                                                                                                                                                 +.32
                                                                                                                                                                 -.62                                                                                                “A Tradition In Insurance”                                                                                                                        SwWater SWWC         .22m      14.29     -.16
                   Winners and Losers                                                                                      ChiYuc     CYD      2.08e 27.30       +.50
                                                                                                                                                                                                                                                                                                                                                                                                                       SpartMot SPAR
                                                                                                                                                                                                                                                                                                                                                                                                                       StakeTc STKL
                                                                                                                                                                                                                                                                                                                                                                                                                                             .10a
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                        9.29
                                                                                                                                                                                                                                                                                                                                                                                                                                                        9.38
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.09
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.12

                                                                                                                                                                                                                                                                           652-7963
                                                                                                                           ChurDwt CHD          .32f 34.70       -.24                                                                                                                                                                                                                                                  Staples      SPLS        ...   u25.99    +.40
                                                                                                                           CINergy    CIN       1.84 36.07       -.18                                                                                                                                                                                                                                                  Starbucks SBUX           ...    30.02    +.10
                                                                                                                           CircCity    CC         .07 9.40       -.04                                                                                                                                                                                                                                                  Stricycle SRCL           ...   u49.89    +.81
NYSE                                                            NASDAQ                                                     Citigrp      C      1.40f 47.78       +.58                                                                                                                                                                                                                                                  Strattec STRT            ...   53.04     +.29
                  Vol                 Net       %                               Vol                      Net        %      ClairesStr CLE         .24 37.83      -.26                                                                                                                                                                                                                                                  SunMicro SUNW            ...     3.55    +.08
Stock              00
Top five gainers NYSE
                            Last      Chg      Chg              Stock            00
                                                                Top five gainers NASDAQ
                                                                                          Last           Chg       Chg     ClearChan CCU
                                                                                                                           Clorox
                                                                                                                           Coach s
                                                                                                                                      CLX
                                                                                                                                      COH
                                                                                                                                               .10e 39.66
                                                                                                                                                1.08 45.79
                                                                                                                                                   ... 33.75
                                                                                                                                                                 +.41
                                                                                                                                                                 -.63
                                                                                                                                                                 +.35
                                                                                                                                                                                                                                                                       5320 Green Bay Rd.                                                                                                                              SurBeam SUREE
                                                                                                                                                                                                                                                                                                                                                                                                                       SurModic SRDX
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                        d.65
                                                                                                                                                                                                                                                                                                                                                                                                                                                       26.53
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.41
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.25
                                                                                                                                                                                                                                                                                                                                                                                                                       SwiftTrn SWFT            ...    22.61    -.18
Aztar
GettyIm
              27846
              19780
                             22.25
                             41.49
                                     +2.94
                                     +5.04
                                               +15.2
                                               +13.8
                                                                CrownFn
                                                                TheraSen
                                                                                1180
                                                                               41433
                                                                                             2.87
                                                                                            16.82
                                                                                                          +.85
                                                                                                         +4.30
                                                                                                                   +42.0
                                                                                                                   +34.3
                                                                                                                           Coachmen COA
                                                                                                                           CocaCl
                                                                                                                           CocaCE CCE
                                                                                                                                       KO
                                                                                                                                                  .24 14.88
                                                                                                                                                  .88 45.52
                                                                                                                                                  .16 20.19
                                                                                                                                                                 +.39
                                                                                                                                                                 +.20
                                                                                                                                                                 +.01
                                                                                                                                                                                                                                                                          Kenosha, WI                                                                             Sue Trottier
                                                                                                                                                                                                                                                                                                                                                                                                                       Sycamre SCMR
                                                                                                                                                                                                                                                                                                                                                                                                                       SylvnLrn SLVN
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                        5.04
                                                                                                                                                                                                                                                                                                                                                                                                                                                      u30.00
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.19
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.88
Solutia       21341           2.40    +.26     +12.1            Innovative      2880         4.21         +.91     +27.6                                                                                                                                                                                                                                                                                               Symantec SYMC            ...    65.31    +.82
Weider          832           4.00    +.41     +11.4            PegasCm rs      4670        17.50        +3.75     +27.3
                                                                                                                           Coeur
                                                                                                                           ColgPal
                                                                                                                                      CDE
                                                                                                                                       CL
                                                                                                                                                   ... 3.41
                                                                                                                                                  .96 53.19
                                                                                                                                                                 -.06
                                                                                                                                                                -4.57
                                                                                                                                                                                                                                                                                                                                                                    C.L.U. 132329                                      SynrgyB rs SYBR          ...     3.95    +.16
ChmpE          9604           7.57    +.74     +10.8            CarrAcc        18623        10.07        +1.93     +23.7                                                                                                                                                                                                                                                                                               Synopsys sSNPS           ...    30.77    -.11
                                                                                                                           ColIntIn CMK           .65 8.57       +.02                                                                                                                                                                                                                                                  TakeTwo TTWO             ...    37.20   -1.23
                                                                                                                           ComScop CTV             ... 12.96     -.15                                                   Praxair       PX      .86    65.93 +.28                                                    BioLase BLTI            ...    13.45    -.81    Hycor       HYBD            ...     5.17     -.06   TechData TECD            ...    31.29    -.31
Top five losers NYSE                                            Top five losers NASDAQ                                     CompAs      CA         .08 23.02     -2.13   LSI Log
                                                                                                                                                                        LabCp
                                                                                                                                                                                       LSI
                                                                                                                                                                                       LH
                                                                                                                                                                                            ... 8.59 -.40
                                                                                                                                                                                            ... u32.91 +2.41
                                                                                                                                                                                                                        PrepaidLg    PPD       ...    25.50 -.22                          U                        Biomet BMET           .15e    33.94     +.93    I-STAT      STAT            ...     11.90    -.20   Tekelec TKLC             ...    14.87   -1.18
                                                                                                                           Compx      CIX        .13j 6.65       +.10                                                   ProctG        PG     1.82    95.15 -.11      UST Inc      UST     2.00     34.08 +.43      Biomira BIOM            ...     1.76    -.04
ActPerf     25495            20.25   -6.07     -23.1            Macrmdia 266774             17.58        -9.55     -35.2                                                LafargeNA     LAF .80f 35.61 -.14               ProgrssEn    PGN     2.24    43.82 +.03                                                                                                    ICOS        ICOS            ...    42.40    +1.50   Tellabs      TLAB        ...     6.98    -.23
                                                                                                                           ConcEFS CE              ... 11.00    -2.58                                                                                                UniSrcEn     UNS       .60     19.31 -.19     Biopure BPUR            ...     5.77    -.15    ICOS Vis IVIS               ...    12.00     -.70   Tellium      TELM        ...     1.52    -.10
ConcEFS 208688               11.00   -2.58     -19.0            HarrisInt 54981              6.68        -2.27     -25.4   ConocPhil COP       1.72f 57.39       +.60   LatADisc      LDF .15e 11.05 +.15               Prologis     PLD     1.44    29.43 -1.86     UnionPac     UNP       .92     60.00 +1.89
                                                                                                                                                                        LeapFrog       LF   ... 34.61 -.28                                                                                                         BobEvn BOBE           .48f    28.24     -.04    ICU Med ICUI                ...    30.93     +.15   Telular      WRLS        ...     5.17    +.19
SprntPCS 401150               4.41    -.91     -17.1            QckLogic 12062               4.87        -1.56     -24.3   ConsecSI CFD         1.03 10.58       +.09                                                   Providian    PVN       ...   12.45 +.07      Unisys       UIS        ...   15.28 -.09      BoneCre BCII            ...   14.00     -.12
Celestic g 112443            13.75   -2.73     -16.6            SafeNet   33429             31.38        -9.64     -23.5                                                LeggPlat      LEG .56f 20.30 -.01               Prudentl     PRU      .40    38.42 +.73                                                                                                    IDEC Ph IDPH                ...    32.45     +.21   TerraNtwk TRLY           ...     5.54    -.15
                                                                                                                           CtlAir B   CAL          ... 17.87     -.37                                                                                                UDomR        UDR     1.14     17.68 -.11      Bookham BKHM            ...    2.59     -.16    IdexxLb IDXX                ...    46.30     +.26   Teva s       TEVA     .30e      56.56    +.76
Konami        101            29.60   -4.80     -14.0            AlloyInc  29090              4.14        -1.15     -21.7   Cnvrgys CVG             ... 14.99     +.86   LehmBr        LEH .48 68.86 +.25                PubStrg      PSA     1.80    40.02 -.71
                                                                                                                                                                        Lennar A      LEN 1.00f u86.70 +1.67                                                         UtdMicro     UMC      .18t      5.11 -.08     BstLfSci BLSI           ...     1.65            I-Flow       IFLO           ...    13.04     +.24   ThStreet TSCM            ...     4.50    +.04
                                                                                                                           CornerRlt TCR         .80 8.03        +.03                                                   PugetEngy    PSD     1.00    22.36 -.03      UPS B        UPS     1.00f    69.43 +.55      BrghtHr n BFAM          ...   42.63     +.63
                                                                                                                                                                        LeucNatl      LUK .25 40.60 +.49                PulteHm      PHM      .16    u84.86 +6.85                                                                                                  IPCHold IPCR               .80     36.20     -.80   TheraSen THER            ...   u16.82   +4.30
Top five most active NYSE                                       Top five most active NASDAQ                                Corning    GLW          ... 10.60     +.20                                                                                                US Bancrp    USB      .82     u26.29 +.49     Brdcom BRCM             ...    29.89    -.59    Ilog        ILOG            ...    u13.20    +.80
                                                                                                                                                                        LbtyASE       USA .75e 9.13 -.05                PTFHC        PMH      .69    12.21 +.06                                                                                                                                                        3Com         COMS        ...     6.73    +.23
                                                                                                                           CntwdFncl CFC        .80f u104.43    +8.77                                                                                                UtdhlthG s   UNH       .01     53.98 -1.02    BrcdeCm BRCD            ...     6.20    +.23    ImunRsp rs IMNR             ...     2.44     +.09   Topps        TOPP     .04e       9.96    +.06
                                                                                                                                                                        LibtyMA         L   ... 9.85 -.10
Lucent
ATT Wrls
            1686330
             600622
                              2.83
                              7.37
                                       +.05
                                       -.89
                                                +1.8
                                               -10.8
                                                                SiriusS
                                                                SunMicro
                                                                               931857
                                                                               637409
                                                                                             2.50
                                                                                             3.55
                                                                                                          -.12
                                                                                                          +.08
                                                                                                                    -4.6
                                                                                                                    +2.3
                                                                                                                           CrwfdA CRD/A
                                                                                                                           CrwfdB CRD/B
                                                                                                                                                  .24 7.14
                                                                                                                                                  .24 7.09       +.05   LillyEli      LLY 1.34 65.10 +4.32                                   Q                       UnvslCp      UVV     1.44      43.52 -.06     BrooksAut BRKS          ...   23.24    -1.18    ImunoGn IMGN                ...     4.37     -.13   TractSup s TSCO          ...    40.30    -.37
                                                                                                                                                                        LncNtC        LNV .92e 13.36 +.11               Quanex        NX      .68    37.40 -.32      Univision    UVN        ...    32.86 -.12     Brooktrt BRKT           ...   13.79     +.15    Imunmd IMMU                 ...      8.04    -.06   Trnsmeta TMTA            ...     3.67    -.20
SprntPCS     401150           4.41     -.91    -17.1            Microsoft s    516645       28.91         +.02      +0.1   CypSem      CY          ... 19.60     -.58                                                   QstDiag      DGX     .15p    67.46 +3.47     UnumProv     UNM      .30     15.53 +.36      Bsquare BSQR            ...    1.50     -.06    ImpcoTech IMCO              ...      7.76    +.03
NortelNw     300357           4.44     -.21     -4.5            Cisco          489941       20.16         -.47      -2.3                                                LincNIF       LND 1.20e 13.43                                                                                                                                                                                                                  TrnSwtc TXCC             ...     2.45    +.02
                                                                                                                           Cytec      CYT          ... 33.45     -.03                                                   Questar      STR     .82f    33.19 +.31                                                    CBRL Grp CBRL         .44f    37.57     -.12    Incyte      INCY            ...     5.38     +.08
TexInst      218149          27.31     +.30     +1.1            Intel          473741       31.22         -.30      -1.0
                                                                                                                                               D
                                                                                                                                                                        LockhdM
                                                                                                                                                                        LoneStTch
                                                                                                                                                                                      LMT .88f 45.67 +.37
                                                                                                                                                                                      LSS   ... 13.33 +.06              QwestCm       Q        ...    3.35 -.10                           V                        CDW Corp CDWC          .30     59.01    -.24    IndevusPh IDEV              ...      5.38    -.09
                                                                                                                                                                                                                                                                                                                                                                                                                       TriZetto TZIX
                                                                                                                                                                                                                                                                                                                                                                                                                       TricoMr TMAR
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                        6.88
                                                                                                                                                                                                                                                                                                                                                                                                                                                        1.57
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.03
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.01
                                                                                                                                                                                                                                                                     Vectren   VVC        1.10     23.17   -.19    CMGI       CMGI         ...     1.65    -.05
                                                                                                                           DPL           DPL .94 17.65 +.02             LowesCos      LOW .12f 58.65 +1.09                                   R                       VerizonCm VZ         1.54     33.24   +.77    CV Thera CVTX           ...    22.45   +4.23
                                                                                                                                                                                                                                                                                                                                                                   Innovex INVX
                                                                                                                                                                                                                                                                                                                                                                   InsitTc     INSU
                                                                                                                                                                                                                                                                                                                                                                                               ...
                                                                                                                                                                                                                                                                                                                                                                                               ...
                                                                                                                                                                                                                                                                                                                                                                                                      10.82
                                                                                                                                                                                                                                                                                                                                                                                                      16.34
                                                                                                                                                                                                                                                                                                                                                                                                                -.97
                                                                                                                                                                                                                                                                                                                                                                                                                -.12
                                                                                                                                                                                                                                                                                                                                                                                                                       TridMic
                                                                                                                                                                                                                                                                                                                                                                                                                       Trimble TRMB
                                                                                                                                                                                                                                                                                                                                                                                                                                     TRID       ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                      u21.22
                                                                                                                                                                                                                                                                                                                                                                                                                                                       23.20
                                                                                                                                                                                                                                                                                                                                                                                                                                                               +2.07
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.10
                                                                                                                           DR Hortn       DHI .28 u38.54 +1.10          Lucent         LU   ... u2.83 +.05              RJ Reyn      RJR 3.80        43.43 +1.01     ViacomB VIA/B         .24     38.75   +.02
                              B o a r d o f Tr a d e                                                                       DTE
                                                                                                                           DaimlrC
                                                                                                                                         DTE 2.06 36.73 -.01
                                                                                                                                         DCX 1.61e 36.13 -.17
                                                                                                                                                                        Lyondell      LYO .90 14.11 +.40
                                                                                                                                                                                              M
                                                                                                                                                                                                                        RPM
                                                                                                                                                                                                                        Raytheon
                                                                                                                                                                                                                                     RPM .56f
                                                                                                                                                                                                                                     RTN .80
                                                                                                                                                                                                                                                     13.90 -.15
                                                                                                                                                                                                                                                     26.71 -.94
                                                                                                                                                                                                                                                                     Vishay    VSH
                                                                                                                                                                                                                                                                     Vodafone VOD
                                                                                                                                                                                                                                                                                            ...
                                                                                                                                                                                                                                                                                          .29e
                                                                                                                                                                                                                                                                                                   18.88
                                                                                                                                                                                                                                                                                                   20.68
                                                                                                                                                                                                                                                                                                           -.55
                                                                                                                                                                                                                                                                                                           +.01
                                                                                                                                                                                                                                                                                                                   CabotMic CCMP
                                                                                                                                                                                                                                                                                                                   Cardima CRDM
                                                                                                                                                                                                                                                                                                                   CardDyn n CDIC
                                                                                                                                                                                                                                                                                                                                           ...
                                                                                                                                                                                                                                                                                                                                           ...
                                                                                                                                                                                                                                                                                                                                           ...
                                                                                                                                                                                                                                                                                                                                                  53.28
                                                                                                                                                                                                                                                                                                                                                   1.17
                                                                                                                                                                                                                                                                                                                                                  5.04
                                                                                                                                                                                                                                                                                                                                                          -4.24
                                                                                                                                                                                                                                                                                                                                                           -.07
                                                                                                                                                                                                                                                                                                                                                           -.16
                                                                                                                                                                                                                                                                                                                                                                   IntgDv
                                                                                                                                                                                                                                                                                                                                                                   Intel
                                                                                                                                                                                                                                                                                                                                                                                 IDTI
                                                                                                                                                                                                                                                                                                                                                                               INTC
                                                                                                                                                                                                                                                                                                                                                                                               ...
                                                                                                                                                                                                                                                                                                                                                                                              .08
                                                                                                                                                                                                                                                                                                                                                                                                      14.63
                                                                                                                                                                                                                                                                                                                                                                                                      31.22
                                                                                                                                                                                                                                                                                                                                                                                                                -.31
                                                                                                                                                                                                                                                                                                                                                                                                                -.30
                                                                                                                                                                                                                                                                                                                                                                                                                       TriQuint TQNT
                                                                                                                                                                                                                                                                                                                                                                                                                       Tumblewd TWED
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                        7.00
                                                                                                                                                                                                                                                                                                                                                                                                                                                        1.20
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.08
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.06
                                                                                                                           Danaher       DHR .10 80.08 -.82                                                             RltyInco      O   2.39       39.85 -.35                                                                                                    IntactInt    ININ           ...      3.48    +.08   24/7 Real TFSM           ...     1.62    +.05
                                                                                                                                                                        MBNA          KRB .40f 24.65 +.09                                                            VulcanM VMC           .98     43.55   +.22    CareerEd s CECO         ...   u51.68   +2.18    InterActive IACI            ...    37.17     +.42
CHICAGO (AP) - Futures trading on the Chicago                                                                              Darden        DRI  .08 19.65 -.15            MDU           MDU 1.02f 34.92 -.28              RegionsFn     RF 1.28f       35.94 +.22                                                                                                                                                        USANA Hlt USNA           ...    63.83   +1.75
                                                                      Open High Low Settle                         Chg.                                                                                                                                                                                            CarrAcc CACS            ...   u10.07   +1.93
Board of Trade:                                             SOYBEANS
                                                                                                                           DeVry          DV   ... 22.98 -.08           MFA Mtg       MFA 1.12a 9.50 +.03               ReliantRs    RRI   ...        4.75 -.17                         W                          Caseys CASY            .14    14.81     +.11
                                                                                                                                                                                                                                                                                                                                                                   InterDig IDCC
                                                                                                                                                                                                                                                                                                                                                                   IntlSpdw ISCA
                                                                                                                                                                                                                                                                                                                                                                                               ...
                                                                                                                                                                                                                                                                                                                                                                                             .06e
                                                                                                                                                                                                                                                                                                                                                                                                      15.92
                                                                                                                                                                                                                                                                                                                                                                                                      42.13
                                                                                                                                                                                                                                                                                                                                                                                                                -.48
                                                                                                                                                                                                                                                                                                                                                                                                                -.35
                                                                                                                                                                                                                                                                                                                                                                                                                       UTStrcm UTSI             ...    34.06    -.74
                                                                                                                           DeanFds s      DF   ... 30.09 -.21           MGIC          MTG .15f 50.22 +.29               RentWay      RWY   ...        5.75 -.05      WPS Res      WPS 2.18 41.95           -.21    Celgene CELG            ...    41.04    +.88                                                        UtdOnln UNTD             ...    29.73    -.78
          Open High Low Settle Chg.                         5,000 bu minimum- cents per bushel                             Deere          DE  .88 56.80 +.30                                                            Revlon       REV   ...        2.70 -.03      Wachovia     WB 1.40 u45.90           +.59                                                    ItrntCap ICGE               ...       .42    -.02   UnivFor       UFPI      .10     27.79   -1.07
                                                            Nov 03 750ø 768ø 750ø 763fl                               +14                                                McDrmd        MRD .12f 27.55 +.42                                                                                                          Centillm CTLM           ...    8.16     +.51    IntntSec ISSX               ...    16.72     -.29
                                                                                                                           Delphi        DPH .28 8.79 -.01              Mandalay      MBG .48e 39.44                    RiteAid      RAD   ...        5.74 -.01      WalMart      WMT .36 58.70            +.46    CharlRsse CHIC          ...    13.57    -.33                                                        VA Sftwr LNUX            ...     4.73    +.02
WHEAT                                                       Jan 04       752 773 752           767                   +15   DeltaAir      DAL .05j 12.93 -.27                                                                                                                                                                                                       Intersil      ISIL         .12     26.00    -2.28   ValTech VLNC             ...     3.91    -.05
5,000 bu minimum- cents per bushel                                                                                                                                      Manitow       MTW .28 21.31 -.39                RockwlAut    ROK .66         28.87 +.22      Walgrn       WAG .17 33.34            +.25    ChartCm CHTR            ...    4.29     -.03
                                                            Mar 04       733 752 733 749ø                          +17ü    Dept56        DFS   ... 13.21 -.14                                                           RockColl     COL .36         26.81 +.27                                                                                                    Intrwoven IWOV              ...     3.75     -.29   ValVis A VVTV            ...    15.86    -.04
Dec 03 354ø 375 354ø 369ø                        +15                                                                                                                    ManpwI        MAN .20 u44.06 +1.82                                                           WA Mutl      WM 1.64f 42.72           +.95    ChkPoint CHKP           ...    16.61    -.38    Intuit      INTU            ...    48.05     -.22
                                                            May 04 682fl 700 682fl 698ø                                +16   DevDv         DDR 1.64 29.30 -.27                                                            RoHaas       ROH .88         35.00 +.13                                                                                                                                                        Vans         VANS        ...    11.55
Mar 04       365 383ø 365 378ø                   +14        Jul 04     667fl 681 667fl 678fl                          +12ü                                                 Marcus        MCS .22 15.00 -.14                                                             WsteMInc     WMI .01e 25.59           -.46    chndtcm CHINA           ...    8.21     -.20    Invitrogn IVGN              ...    58.70     +.89
                                                                                                                           Disney         DIS .21 21.85 +.23            MarIntA       MAR .30 43.56 +.50                RoylDut       RD 1.95e       45.19 -.98      WatsnPh      WPI   ... 40.41          +.30    Chiron     CHIR         ...    54.83    +.92                                                        Verisign VRSN            ...    14.63    -.30
May 04 368ø 376 365ø 372fl                      +12ü         Aug 04       650 657ø 650 654ø                           +10   DoverDG       DDE .20 8.61 +.10                                                                                                                                                                                                         Isis          ISIS          ...      6.22    -.03   Veritas      VRTS        ...   u35.70   +1.76
Jul 04    337ø 345 337ø 343fl                    +6ü         Sep 04       616 620 616 618ü                           +4ü    DoverMot      DVD .04 3.68 +.02
                                                                                                                                                                        MarshM        MMC 1.24 46.25 -.06                                    S                       Waus-M
                                                                                                                                                                                                                                                                     WellsFrgo
                                                                                                                                                                                                                                                                                  WMO .34 12.09
                                                                                                                                                                                                                                                                                  WFC 1.80f 55.21
                                                                                                                                                                                                                                                                                                           +.09
                                                                                                                                                                                                                                                                                                           +.48
                                                                                                                                                                                                                                                                                                                   Cholest CTEC            ...     6.95    -.35    Ivanhoe      IVAN           ...     3.38     +.07   Verity       VRTY        ...    13.90   -1.73
Sep 04       342 347 342 346ø                   +5ø         Nov 04       575 577 571 574fl                           +5ü                                                 MarshIls       MI  .72 34.55 +.40               SBC Com      SBC 1.13a 22.34 +.24                                                          ChrchllD CHDN          .50     38.23    +.20    iVillage      IVIL          ...     2.83     -.01
                                                                                                                           DowChm        DOW 1.34 u36.22 +1.37          MarvelEnt     MVL   ... 27.28 +.35                                                           Wendys       WEN .24 35.57            +.69    CienaCp CIEN            ...     6.08    -.19                                                        VertxPh VRTX             ...    12.52    +.02
Dec 04       350 354 350           354            +5        Wed sales 135707                                                                                                                                            SCANA        SCG 1.38 34.25 -.08                                                                                                           j2Glob s JCOM               ...    31.78    -1.47
Wed sales 60563                                                                                                            DuPont         DD 1.40 39.65 +.45            Masco         MAS .64f u26.72 +.27                                                                                                         Cirrus     CRUS         ...   u7.20     +.14                                                        Vignette VIGN            ...     2.80    -.15
                                                            Wed open int 279538, +11874                                    DukeEgy       DUK 1.10 18.20 -.31                                                            SLM Cp s     SLM .68 39.78 +.91              WDigitl      WDC   ... 12.40          +.10                                                    JDS Uniph JDSU              ...     3.78     +.04
Wed open int 106178, +151                                                                                                                                               Mastec        MTZ   ... 12.89 -.08                                                           WmsCos       WMB .04 9.99             -.01    Cisco      CSCO         ...   20.16     -.47                                                        Viisage      VISG        ...     4.11    +.10
                                                            SOYBEAN OIL                                                    Duke cpun     DKE 2.06 13.30 -.15                                                            STMicro      STM .08e 25.92 -1.48                                                                                                          JetBlue s JBLU              ...    61.80    -6.16   VionPh n VION            ...     1.89    -.20
CORN                                                        60,000 lbs- cents per lb                                                                                    Mattel        MAT .05 18.92 -.08                SabreHold    TSG .28 21.78 +1.58             WillisGp     WSH .65 32.75            +.75    CitrixSy CTXS           ...   24.46    -1.18    Jmar        JMAR            ...     1.78     -.12
5,000 bu minimum- cents per bushel                                                                                         DuqLight      DQE 1.00 15.98 +.02            Maximus       MMS   ... 34.05 +.15                                                                                                         Cognex CGNX           .06e    25.33     -.98                                                        ViroLogc VLGC            ...     1.50    +.02
                                                            Dec 03 26.79 27.00 26.51 26.87                          +.31   DynexCap       DX   ... 5.44 -.01                                                            Safeway      SWY    ... 21.51 +.53           WiscEn       WEC .80 u31.65           +.15                                                    JnprNtw JNPR                ...    16.49     -.27   VisionSci VSCI           ...     2.00
Dec 03 220ü 238ø 220ü              235         +14fl         Jan 04     26.59 26.80 26.20 26.59                      +.32                                                Maxtor        MXO   ... 12.96 +.26              Saks         SKS    ... 13.44 +.49           WolvTub      WLV   ... 4.96           +.06    Coherent COHR           ...   22.20    -3.95    KLA Tnc KLAC                ...    53.49    -4.56
Mar 04       226 244 226 240fl                  +14ø         Mar 04 26.15 26.30 25.85 26.06                          +.21                       E                        Maytag        MYG .72 24.70 +.34                Sal08Ww      SBG .88 10.83 -.07              Wrigley      WWY .88 55.95            +.18    CldwtrCr s CWTR         ...    11.81    -.04    Kaman KAMNA                .44     13.72     +.70
                                                                                                                                                                                                                                                                                                                                                                                                                       Vitesse
                                                                                                                                                                                                                                                                                                                                                                                                                       Vivus
                                                                                                                                                                                                                                                                                                                                                                                                                                    VTSS
                                                                                                                                                                                                                                                                                                                                                                                                                                    VVUS
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                        6.66
                                                                                                                                                                                                                                                                                                                                                                                                                                                        3.67
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.29
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.05
May 04 230ø 247ø 230ø 244fl                     +14ø         May 04 25.40 25.40 24.98 25.20                          +.23   ETrade         ET    ... 10.18        -.24   McDnlds       MCD .40f 24.00 +.10               Sappi        SPP .28e 12.93 -.12             Wyeth        WYE .92 44.00            +.70    Comcast CMCSA           ...   32.05     +.16    KenseyN KNSY                ...    21.72     +.97
Jul 04    233ø 250 233ø 247fl                   +14ø                                                                        EMC Cp        EMC    ... 13.18        -.28   McKesson      MCK .24 33.81 +1.09                                                                                                          Comc sp CMCSK           ...    30.76    -.02                                                        VixelCp       VIXL       ...   u10.00    +.04
                                                            Jul 04     24.78 24.80 24.45 24.64                      +.23                                                                                                SaraLee      SLE .62a 19.12 +.44                                                                                                           KnghtTrd NITE               ...    12.96     -.09
Sep 04 238ø 248ø 238ø 242fl                      +8fl         Aug 04 24.25 24.25 24.00 24.17                          +.27   EastChm       EMN 1.76 32.59          +.35   MeadWvco      MWV .92 25.48 -.16                SchergPl     SGP .22m 15.15 +.03                                  X                        Compuwre CPWR           ...     5.61    -.08    KnightT VLCCF            2.74e      9.01     +.01
                                                                                                                                                                                                                                                                                                                                                                                                                       WD 40
                                                                                                                                                                                                                                                                                                                                                                                                                       WainBk WAIN
                                                                                                                                                                                                                                                                                                                                                                                                                                    WDFC      .80
                                                                                                                                                                                                                                                                                                                                                                                                                                             .20f
                                                                                                                                                                                                                                                                                                                                                                                                                                                       30.61
                                                                                                                                                                                                                                                                                                                                                                                                                                                      12.21
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.42
                                                                                                                                                                                                                                                                                                                                                                                                                                                                +.20
Dec 04 239fl 249 239fl 248ø                      +10fl         Oct 04     22.90 22.90 22.57 22.57                      +.17   EKodak         EK .50m 23.00          -.26   MedcoHlt n    MHS   ... u31.14 +2.64            Schlmb       SLB   .75 48.00 +.05            XcelEngy XEL          .56j 15.78      +.07    Comvers CMVT            ...   16.31     -.32    Koss        KOSS           .52     17.14     +.18
Mar 05 248ø 253ø 248 253ø                        +10                                                                       Eaton         ETN 1.92 96.10          -.01   Medtrnic      MDT .29 46.01 +.60                Schwab       SCH .06f 13.10 +.15             Xerox    XRX           ... 11.00      -.53    ConcCm CCUR             ...     4.64    -.34                                                        WebMD HLTH               ...     7.79
                                                            Dec 04 22.37 22.40 22.05 22.15                          +.20                                                                                                                                                                                                                                           LTX         LTXX            ...     11.50    -.37   WstCstB WCBO          .34f      19.82    +.09
                                                                                                                                                                        MellonFnc     MEL .64f 28.75 +.19                                                                                                          Conexant CNXT           ...    5.84     -.28
Jul 05       253 259 252ø
Wed sales 113434
                                   259            +9        Wed sales 45476                                                EdisonInt
                                                                                                                           EdwLfSci
                                                                                                                                         EIX
                                                                                                                                         EW
                                                                                                                                                ... 19.94
                                                                                                                                                ... 27.74
                                                                                                                                                                 +.12
                                                                                                                                                                 +.12   Merck         MRK 1.48b d45.50 -.22
                                                                                                                                                                                                                        SciAtlanta
                                                                                                                                                                                                                        ScottPw
                                                                                                                                                                                                                                     SFA .04 35.03 +1.03
                                                                                                                                                                                                                                      SPI 1.72e 23.80 +.18
                                                                                                                                                                                                                                                                                          Y                        ConnWtrSvCTWS         .83f    28.60     +.49
                                                                                                                                                                                                                                                                                                                                                                   LaJollPh LJPC
                                                                                                                                                                                                                                                                                                                                                                   LaCrose BOOT
                                                                                                                                                                                                                                                                                                                                                                                               ...
                                                                                                                                                                                                                                                                                                                                                                                               ...
                                                                                                                                                                                                                                                                                                                                                                                                        3.17
                                                                                                                                                                                                                                                                                                                                                                                                       4.40
                                                                                                                                                                                                                                                                                                                                                                                                                -.08
                                                                                                                                                                                                                                                                                                                                                                                                                -.05
                                                                                                                                                                                                                                                                                                                                                                                                                       WWirelss WWCA            ...    17.00   -1.83
                                                            Wed open int 164986, +3278                                                                                                                                                                               YumBrds YUM           ...     33.09   +.20                                                                                                        WholeFd WFMI             ...    58.86    +.07
Wed open int 448920, +10078                                 SOYBEAN MEAL                                                   Edwards       AGE .64 39.50           +.26   MercGn        MCY 1.32 46.00 -.10               SeagateT n   STX .16 22.20 -.08                                                            CoppMntn CMTN           ...     9.50    -.01    Ladish      LDSH            ...      7.50    +.08
OATS                                                        100 tons- dollars per ton                                      ElPasoCp       EP   .16 7.12          -.02   MerrillLyn    MER .64 56.18 +.43                Sears          S   .92 48.71 +.05                                 Z                        CorvisCp CORV           ...     1.36    -.03    LksEnt      LACO            ...    12.51     -.01
                                                                                                                                                                                                                                                                                                                                                                                                                       XM Sat
                                                                                                                                                                                                                                                                                                                                                                                                                       XOMA
                                                                                                                                                                                                                                                                                                                                                                                                                                    XMSR
                                                                                                                                                                                                                                                                                                                                                                                                                                    XOMA
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                       19.08
                                                                                                                                                                                                                                                                                                                                                                                                                                                        7.50
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.56
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.03
5,000 bu minimum- cents per bushel                          Dec 03 232.50 242.50 232.50 239.00                     +6.50   Elan          ELN    ... 5.20         -.05   Mesab         MSB .38e 5.18 +.13                Sensient     SXT .60 19.50 -.03              Zapata       ZAP      ... 52.55 +.58          Costco     COST         ...    34.06    +.18    LamRsch LRCX                ...    25.30     -.87
Dec 03       146 148ø 145fl 147fl                   +4                                                                       EDS           EDS .60 20.40           -.20   MetLife       MET .23f 30.46 +.26               Svcmstr      SVM .42 10.66 +.08              Zimmer       ZMH      ... u62.00 +3.28        CreTcLtd CREAF        .25e     10.55    -.16                                                        X-Rite        XRIT     .10      10.26    -.15
                                                            Jan 04 229.50 238.50 229.50 235.30                     +6.60                                                                                                                                                                                                                                           LancastrC LANC             .80     40.35     -.25   Xilinx       XLNX        ...    28.84    -.60
Mar 04 147fl 149ø 147fl 148fl                      +1fl         Mar 04 226.00 231.00 225.00 228.10                     +6.10   EmrsnEl       EMR 1.57 54.84          -.20                                                   ShawGp       SGR    ... 10.10 +.30                                                         CredSys CMOS            ...   14.44     -.85    Lasrscp LSCP                ...    13.25     +.43
Wed sales 2370                                                                                                             Emulex        ELX    ... 27.35        -.13                                                                                                                                              Cree Inc CREE           ...    16.90    -.81                                                        Xybrnaut XYBR            ...     1.83    -.18
                                                            May 04 207.00 214.50 207.00 211.60                     +5.10                                                                                                                                                                                                                                           Layne       LAYN            ...     9.65     +.14   Yahoo        YHOO        ...    40.40   -1.37
Wed open int 6137, -443                                     Jul 04 201.50 207.00 201.50 204.30                     +4.70   EgyEast       EAS 1.00 23.32          +.02                                                                                                                                              Criticre   CXIM         ...    3.26     +.01    Level3       LVLT           ...     5.33     +.14
                                                            Aug 04 194.00 198.00 194.00 196.00
                                                            Sep 04 184.50 188.50 184.10 186.30
                                                                                                                   +4.50
                                                                                                                   +4.20
                                                                                                                           Enerpls g
                                                                                                                           EnisBu
                                                                                                                                         ERF 4.14e 28.20
                                                                                                                                         EBF .62 14.14
                                                                                                                                                                 -.01
                                                                                                                                                                 -.24
                                                                                                                                                                                                        American Exchange                                                                                          CutterB CBUK
                                                                                                                                                                                                                                                                                                                   Cymer      CYMI
                                                                                                                                                                                                                                                                                                                                           ...
                                                                                                                                                                                                                                                                                                                                           ...
                                                                                                                                                                                                                                                                                                                                                   7.69
                                                                                                                                                                                                                                                                                                                                                 41.01
                                                                                                                                                                                                                                                                                                                                                           +.05
                                                                                                                                                                                                                                                                                                                                                          -1.41
                                                                                                                                                                                                                                                                                                                                                                   LexarMd LEXR
                                                                                                                                                                                                                                                                                                                                                                   LinearTch LLTC
                                                                                                                                                                                                                                                                                                                                                                                               ...
                                                                                                                                                                                                                                                                                                                                                                                              .24
                                                                                                                                                                                                                                                                                                                                                                                                      18.70
                                                                                                                                                                                                                                                                                                                                                                                                      40.36
                                                                                                                                                                                                                                                                                                                                                                                                                -.78
                                                                                                                                                                                                                                                                                                                                                                                                                -.46
                                                                                                                                                                                                                                                                                                                                                                                                                       Zebra s ZBRA
                                                                                                                                                                                                                                                                                                                                                                                                                       ZiCorp        ZICA
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                ...
                                                                                                                                                                                                                                                                                                                                                                                                                                                       56.28
                                                                                                                                                                                                                                                                                                                                                                                                                                                        2.80
                                                                                                                                                                                                                                                                                                                                                                                                                                                               -2.12
                                                                                                                                                                                                                                                                                                                                                                                                                                                                -.19
                                                                                                                           Enterasys     ETS    ... 3.99         -.02                                                                                                                                              Cytyc      CYTC         ...   12.85    -1.20    LoJack LOJN                 ...     6.87     -.18   Zoltek       ZOLT        ...     4.39    +.09
                                                            Wed sales 52745                                                                                                                                                                                                                                                                                                                                            ZoomTech ZOOM            ...     1.89    -.11
                                                            Wed open int 173408, +5842                                     Entergy       ETR 1.80f 54.57         +.07   Yesterday’s closing prices on the               GnEmp        JOB        ... 1.20             MilestnSci    MS        ... 2.20       -.02   DF China n DFCT         ...     .32     -.38    LkSmart n LOOK              ...      1.37    -.01
                                                                                                                           EnzoBio       ENZ    ... 19.28        +.17   American Exchange for most-active               Genetronic   GEB        ... 1.07      -.09   Mindspd n    MND        ... 5.02       -.13
                                                                                                                           EqtyInn       ENN .52 8.25            +.25   issues. Boldfaced stocks are local              GoldStr g    GSS        ... 5.19      +.09   Miramar      MNG        ... 2.03       -.05
                                                                                                                           EuroFd         EF  .84e 9.35          -.20   companies or those selected by                  GldFld         GV       ... .76       +.04   NCE Pet g    NCN     2.1612.62         -.02     Notes to stock Listings                          n - Stock was a new issue in                        e - Amount declared or paid
                                               Dollar                                                                      Exelon
                                                                                                                           ExxonMbl
                                                                                                                                         EXC 2.00f 63.89
                                                                                                                                         XOM 1.00 37.60
                                                                                                                                                                 +.10
                                                                                                                                                                 +.25
                                                                                                                                                                        Kenosha News readers for inclusion.
                                                                                                                                                                                                        Net
                                                                                                                                                                                                                        GrBasG gn
                                                                                                                                                                                                                        GreyWolf
                                                                                                                                                                                                                                     GBN
                                                                                                                                                                                                                                      GW
                                                                                                                                                                                                                                                ... 1.69
                                                                                                                                                                                                                                                ... 3.29
                                                                                                                                                                                                                                                              +.01
                                                                                                                                                                                                                                                              -.06
                                                                                                                                                                                                                                                                     Nabors
                                                                                                                                                                                                                                                                     Nasd100Tr
                                                                                                                                                                                                                                                                                  NBR
                                                                                                                                                                                                                                                                                  QQQ
                                                                                                                                                                                                                                                                                             ... 36.62
                                                                                                                                                                                                                                                                                             ... 34.17
                                                                                                                                                                                                                                                                                                            -.38
                                                                                                                                                                                                                                                                                                            -.40           Stock Footnotes:
                                                                                                                                                                                                                                                                                                                                                                   the last year. The 52-week high
                                                                                                                                                                                                                                                                                                                                                                   and low figures date only from
                                                                                                                                                                                                                                                                                                                                                                                                                       in last 12 months.
                                                                                                                                                                                                                                                                                                                                                                                                                          f - Current annual rate,
                                                                                                                                               F                        Stock     Tick Div Last Chg                     HanvDir      HNV        ... .26              NordicAm     NAT     3.05e13.24        +.08      d - New 52-week low.                         the beginning of trading.                           which was increased by most
                                                                                                                           FPL Gp        FPL   2.40     63.64 +.03                                                      Harken       HEC        ... .85       -.03   NthgtEx gn   NXG        ... 1.90                 ec - Company formerly list-                     pf - Preferred stock issue.                      recent dividend announcement.
   NEW YORK (Dow Jones/AP) — The dollar                                                                                    FTI Cnslt s   FCN     ...   d17.49 -.14      AbdAsPac      FAX  .42u5.96              +.03   HearUSA      EAR        ... 1.17      +.02   OilSvHT      OIH      .41e56.07        -.19   ed on the American Exchange's                      rt - Right to buy security at a                     i - Sum of dividends paid
largely regrouped Thursday after the previous                                                                              FamDlr
                                                                                                                           FanniMae
                                                                                                                                         FDO
                                                                                                                                         FNM
                                                                                                                                                .30
                                                                                                                                               1.80
                                                                                                                                                        41.53 -.03
                                                                                                                                                        73.93 +1.18
                                                                                                                                                                        Ableauctn     AAC   ... .45                     HooperH
                                                                                                                                                                                                                        IAMGld gn
                                                                                                                                                                                                                                       HH
                                                                                                                                                                                                                                      IAG
                                                                                                                                                                                                                                               .05 5.20
                                                                                                                                                                                                                                               .05u6.88
                                                                                                                                                                                                                                                              -.15
                                                                                                                                                                                                                                                              -.02
                                                                                                                                                                                                                                                                     On2 Tech     ONT        ... 1.47       -.03   Emerging Company                                specified price.
                                                                                                                                                                                                                                                                                                                                                                      s - Stock has split by at least
                                                                                                                                                                                                                                                                                                                                                                                                                       after stock split, no regular rate.
                                                                                                                                                                                                                                                                                                                                                                                                                          j - Sum of dividends paid
                                                                                                                                                                        AdmRsc         AE  .13 11.00             -.03                                                PacRim       PMU        ... .78        +.05   Marketplace.
day’s broad-based selloff, with most of the gains                                                                          FedSignl      FSS   .40m     14.02 +.12      Alteon        ALT   ... 1.83             -.08   ISCO Intl     ISO       ... .21       -.02   Palatin      PTN        ... 4.92       -.17      g - Dividends and earnings                   20 percent within the last year.                    this year. Most recent dividend
                                                                                                                           Ferrellgs     FGP   2.00    23.35 -.19       AndreaE       AND   ... .47              -.04   iShAstla     EWA      .27e12.54       -.20   PhmHTr       PPH     1.57e73.65       +1.06   in Canadian dollars.                               wt - Warrant, allowing a pur-                    was omitted or deferred.
made against the yen.                                                                                                      FirstData     FDC    .08     36.60 +.70      ApexSilv       SIL  ... 13.75            -.27   iShBrazil    EWZ      .11e13.61       -.48   ProvET g     PVX     2.24e8.36         -.04                                                   chase of a stock.                                      k - Declared or paid this
                                                                                                                           FirstEngy      FE   1.50    33.67 +.46                                                       ISh HK       EWH      .14e 9.88       -.20
   The dollar’s sharp rebound against the yen                                                                                                                           Avitar        AVR   ... .16              +.01                                                Questcor     QSC        ... .79        -.06                                                      u - New 52-week high.                            year, a cumulative issue with
                                                                                                                           FleetBost     FBF   1.40    32.06 +.07       B2B Inet      BHH   ... 2.90             -.12   iShJapan     EWJ        ... 9.06      -.31   RegalBel     RBC       .4820.50        -.45   Help take stock                                    un - Unit, including more                        dividends in arrears
occurred mostly during the Tokyo session, and                                                                              FordM           F    .40     12.09 +.24      BadgrM        BMI 1.08f34.47             +.77   iShSing      EWS      .08e 5.98       -.11   Rentech      RTK        ... .73        -.01                                                   than one security.                                     m - Current annual rate,
was spurred by a 5.1 percent drop in the Nikkei
                                                                                                                           FordCrd31
                                                                                                                           ForestLb s
                                                                                                                                         FCZ
                                                                                                                                         FRX
                                                                                                                                               1.84
                                                                                                                                                 ...
                                                                                                                                                        24.64 -.04
                                                                                                                                                       50.50 +.83
                                                                                                                                                                        BemaGold      BGO   ... 3.33             -.05   iShTaiwan
                                                                                                                                                                                                                        iShSP500
                                                                                                                                                                                                                                     EWT
                                                                                                                                                                                                                                      IVV
                                                                                                                                                                                                                                                ... 11.46
                                                                                                                                                                                                                                             1.55e103.37
                                                                                                                                                                                                                                                              -.15
                                                                                                                                                                                                                                                              -.25
                                                                                                                                                                                                                                                                     RetailHT     RTH      .66e91.37        +.72   of our listings...                                 vj - Company in bankruptcy                       which was decreased by most
                                                                                                                                                                        BentPh        BNT   ... 15.76            -.74                                                Richmt gn    RIC        ... 4.95       -.28                                                   or receivership, or being reorgan-                  recent dividend announcement.
                                                                                                                           FtDear        FTD    .80     14.76 +.05      BiotechT      BBH .03e126.12             +.97   iSh20 TB      TLT    4.59e84.33       -.62                                                 If there is a stock or mutual fund
225 stock index, the biggest one-day loss for the                                                                          FortuneBr      FO   1.20    62.90 -.15       BootsCts rs   WEL   ... 1.47             -.03   iSh EAFE     EFA     1.88e123.25     -1.58
                                                                                                                                                                                                                                                                     SemiHTr      SMH      .06e38.52        -.61
                                                                                                                                                                                                                                                                                                                   that you would like to see listed
                                                                                                                                                                                                                                                                                                                                                                   ized under the bankruptcy law.                         p - Initial dividend, annual
                                                                                                                                                                                                                                                                                                                                                                                                                       rate not known, yield not
                                                                                                                           Fox Ent       FOX     ...    28.57 -.46                                                                                                   SoftHTr      SWH      .60r35.45        -.69                                                   Appears in front of the name.
benchmark index in about two years.                                                                                        FrankRes      BEN    .30    46.19 +.72
                                                                                                                                                                        BrillDig      BDE   ... .53              -.04   iShGSSem
                                                                                                                                                                                                                        iShNqBio
                                                                                                                                                                                                                                     IGW
                                                                                                                                                                                                                                      IBB
                                                                                                                                                                                                                                                ... 58.00
                                                                                                                                                                                                                                                ... 70.23
                                                                                                                                                                                                                                                             -1.33
                                                                                                                                                                                                                                                              +.93   SPDR         SPY     1.55e103.35       -.19   each day, complete this form and
                                                                                                                                                                                                                                                                                                                                                                         Dividend Footnotes:
                                                                                                                                                                                                                                                                                                                                                                                                                       shown.
                                                                                                                                                                        Cambior g     CBJ   ... 3.02             +.15                                                SP Mid       MDY      .81e97.25        -.40   return it to:
   In late New York trading, the euro was quot-                                                                            FredMac       FRE   1.04     57.50 +.47      CdnSEn g      SNG   ... 1.99                    iShR1000V    IWD     1.06e53.55       +.20
                                                                                                                                                                                                                                                                     SP Matls     XLB     .47e22.91         +.10           Financial Desk
                                                                                                                                                                                                                                                                                                                                                                     a - Extra dividends were                                  PE Footnotes:
                                                                                                                           FMCG          FCX    .36    37.07 -.29       CelSci        CVM   ... 1.58             -.09   iShR1000G    IWF      .34e44.15       +.01                                                                                                 paid, but are not included.
ed at $1.1786, down from $1.1811 late Wednesday.                                                                                               G                        CelsionCp     CLN   ... 1.04             -.01   iShR2000V    IWN     1.92e145.50      -.85   SP HlthC     XLV      .34e27.87        +.28           Kenosha News                              b - Annual rate plus stock.
                                                                                                                                                                                                                                                                                                                                                                                                                         q - Stock is a closed-end
                                                                                                                                                                                                                        iShR2000G    IWO      .19e55.24       -.50   SP CnSt      XLP      .37e20.93                       715 58th St.                                                                                fund. No P/E ratio shown.
The dollar was quoted at 109.61 yen, up from                                                                               GabelliET     GAB .56a 7.60                  ColLb
                                                                                                                                                                        Comforce
                                                                                                                                                                                      COB
                                                                                                                                                                                      CFS
                                                                                                                                                                                            ... 8.87
                                                                                                                                                                                            ... .57
                                                                                                                                                                                                                 -.15
                                                                                                                                                                                                                        iShRs2000    IWM     .93e101.50       -.90   SP Fncl      XLF      .49e26.71        +.18           Kenosha, WI 53140
                                                                                                                                                                                                                                                                                                                                                                     c - Liquidating dividend.                           cc - P/E exceeds 99.
                                                                                                                           GabUtil       GUT .72 8.65 +.10                                                                                                           SP Tech      XLK      .04e19.32        -.15                                                                                                         dd - Loss in last 12 months.
108.92 yen late Wednesday. The dollar was quot-                                                                            Gallaghr      AJG .72 27.57 +.67             CptTImg       CIO   ... .30              -.02   iDine         IRN       ... 11.44    -1.02
                                                                                                                                                                                                                                                                     SP Util      XLU      .81e21.97        +.04
                                                                                                                           Gallaher      GLH 1.82e 38.13 +.45           CnsTom        CTO .24f29.95              +.05   ImageWr        IW       ... 1.93      +.08
ed at 1.3131 Swiss francs, down from 1.3140, and                                                                           Gap           GPS .09 18.27 -.07             Crystllx gn   KRY   ... 2.71             +.06   ImpOil g     IMO       .8839.26       -.82   TelDta       TDS       .6260.05        -.55                                                                                                              Volume Footnotes:
                                                                                                                                                                                                                                                                                                                                                                                                                          x - Ex-dividend meaning
                                                                                                                                                                        DHB Inds      DHB   ... 5.24             +.05   InSiteVis     ISV       ... d.39      +.01   TitanPhm     TTP        ... 3.52       -.03
1.3083 Canadian dollars, up from 1.3039. The                                                                               Genentech
                                                                                                                           GenElec
                                                                                                                                         DNA
                                                                                                                                          GE
                                                                                                                                               ... 79.13 +1.56
                                                                                                                                              .76 28.39 +.04            DJIA Diam     DIA 1.89e95.95             -.26   IRIS           IRI      ... 3.85      +.12   Tofutti      TOF        ... 2.98
                                                                                                                                                                                                                                                                                                                      Company or Fund Name
                                                                                                                                                                                                                                                                                                                                                                                                                       yesterday was the first day that
                                                                                                                                                                                                                                                                     UltraPt g    UPL        ... 17.48      -.19                                                                                                       the stock traded without the
British pound rose to $1.6952 from $1.6929.                                                                                GnMotr        GM 2.00 42.07 +.19             DOR Bio       DOR   ... .71              +.01   IntntHTr
                                                                                                                                                                                                                        IvaxCp
                                                                                                                                                                                                                                     HHH
                                                                                                                                                                                                                                      IVX
                                                                                                                                                                                                                                              .10e45.08
                                                                                                                                                                                                                                                ... 17.85
                                                                                                                                                                                                                                                             -1.02
                                                                                                                                                                                                                                                              +.15   US Cell      USM        ... 32.35      -.80                                                                                                       right to receive a dividend. The
                                                                                                                           GM H          GMH   ... 15.64 +.04           Depomed       DMI   ... 5.65             -.21                                                                                                 Trading Symbol                                 Exchange on which issue trades
   Gold sold for $384.70 at the New York Mercan-                                                                           GerFd         GER .01e 6.55 +.01             DevonE        DVN .2047.35               -.32   Keane        KEA        ... 13.37     -.13   UsurfAm      UAX        ... .18                                                                                                                   price change is adjusted to
                                                                                                                           GerNew         GF   ... 6.36 -.14            Diomed        DIO   ... .31              -.02   Lifestrm     KFL        ... .17              UtilHTr      UTH     2.79e74.34        -.17                                                                                                       reflect that fact.
tile Exchange and for $384.25 at HSBC Bank                                                                                 GettyIm       GYI   ... 41.49 +5.04          EagleBbnd     EAG   ... .54              +.09   LionsGt g    LGF        ... 3.26      +.03   Viragen      VRA        ... .27        +.01                                                                                                          y - Ex-dividend and sales in
                                                                                                                                                                                                                                                                                                                      Your name
                                                                                                                                                                                                                                                                     VistaG g     VGZ        ... 4.25       +.02                                                                                                       total shares.
USA on Thursday. It sold for $386.50 and $386,                                                                             Gillette
                                                                                                                           Glamis
                                                                                                                                          G
                                                                                                                                         GLG
                                                                                                                                              .65 31.31 +.27
                                                                                                                                               ... 14.13 -.11
                                                                                                                                                                        EV LtdD n
                                                                                                                                                                        EldorGl gn
                                                                                                                                                                                      EVV 1.6118.65
                                                                                                                                                                                      EGO   ... u3.15
                                                                                                                                                                                                                 +.05
                                                                                                                                                                                                                 +.03
                                                                                                                                                                                                                        LynchCp
                                                                                                                                                                                                                        LynchInt
                                                                                                                                                                                                                                     LGL
                                                                                                                                                                                                                                      LIC
                                                                                                                                                                                                                                                ... 10.10
                                                                                                                                                                                                                                                ... 26.00
                                                                                                                                                                                                                                                              -.40
                                                                                                                                                                                                                                                              -.40   WelGrd       WGA       .11t 3.10       +.05                                                                                                          z - Sales are in total shares.
respectively, on Wednesday. Silver prices stood                                                                            GlaxoSKln     GSK 1.34e 43.27 +.35           EmersonR      MSN   ... 3.80             -.05   MeasSpcl     MSS        ... 12.57     -.03   WheatR gn    WHT        ... 2.08       -.07
                                                                                                                           GoldFLtd      GFI .32e 14.73 -.22            FstfedA s     FAB  .5224.46              -.02   Medifast n   MED        ... 15.00     -.17   Wyndham      WBR        ... .70        +.04     Day phone
at $5.167, up from $5.13.                                                                                                  GoldmanS       GS 1.00 87.00 +.78            GalaxyNF      GXY   ... 3.95             -.05   MedixRs      MXR        ... .46       -.01   Xcelera      XLA        ... 1.69       -.05

				
DOCUMENT INFO
Shared By:
Categories:
Tags:
Stats:
views:3
posted:12/22/2012
language:Unknown
pages:1