Fort Worth Star-Telegram from Fort Worth, Texas (2024)

January 12, 2000

Publication:

Fort Worth Star-Telegrami

Location:

Fort Worth, Texas

Issue Date:

Wednesday, January 12, 2000

Page:

41

Extracted Article Text (OCR)

wwwstar-telegrancom Wednesday January 12 2000 5C IlYSE fl-wook Moon iv Law MIMS MO 04 Vol Ilidi Low Mt VW PE Stocks decline as bond yields increase INV Jones ones -J 1151108 -6112 INtJe 08 2 Trading Volume lOarri Itam Noon torn 2Prn at" Final ibsues traded Advanced Declined Unchanged Total issues New Highs NeW Lows 143856 56 1 52-wook Minty High Loa Nemo Om Chg Vol High Low OM Ild PE 26151625 3428 EinkT p1S2551126 128 109 25512625113 19476 26 1614 Banta 2034 18 487 2013162058 56 27 130 2614 2134 BarE3 pf 2212 -514 314 2215162220061 2714 2514 Bar0 ptC 2558 1t6 35 251425134 281110 281A 2534 BarB IAD 251518 -3A6 78 2634251516 287111 130 85 Barclay 101-2 3N 12 102 101 32263219 5918 4111A6 Bard 531116 -18 1549 15 12 417a 1812 8amN61231118-910 6451 2412 23113 14 12815A153A BamesGp 15V4 -6 259 15 716 15 76 50 9 431316285A6 BarrLato 3214 1 1226 333116311w 17 4114 15 716 Barrettfts26518-316 773 26V2 26 dd 26 1618 BarckGld 17585A6 19145 1713161714 20111 21 1234 312 BarryAG ea -1I6 32 44'16 41a dd 17 1014 Bass 1212 434 124 121212116 58646 15 4 718 11116 BakM4 2116 9530 Vs 2 dd 41543 23516 BatIM1pt 2515 21 25341 25 325129 8414 5134 BauschL7013464148 2677 7013166934 10415 22 76 5613A6 Baxter 65 6523 6556631318 11618 24 22 1112 BayView12318 -14 932 1238 1158 4033 7 2534 1655 BayVw pi 1 918 36 1 918 1876 81p 5012 317A BearSt 381116 -1te 4342 3912 3858 60616 8 251516 19116 BearSpfal 316 118 167 21 3A62013t8 18859 2736 1558 BeazrHm113316316 75 1815161855 5 5958 3972 BeckCouk 5318 -112 1208 54 7i6521516 64 12 18 4318 2234 BectDck27316-718 5723 26316276 37114 26 18 its 1412 Bed1rdP 17 -518 504 1715321678 168199 9 11LI Beiffan 75a -12 290 8 7516 12616 71516 444-Belco 5316 -116 350 511A 512 dd 1814 1412 Beicopf 1434 196 143A 1412 163111 2512 15 316 Belden 191316-918 1299 205161912 2010 13 3934 27316 535 30 51162918 16 6912 5056 BellAti 57121A28-35464 33263 58113 5714 15427 21 918 314 Bellind 6 -34 1102 6516 675 7006 dd 51 5i8 3934 Be9Bouth44 16-1316)134142 451644 516 7617 24 26 2113A 8ellSth39 n221116-1t6 299 2278 2212 18481 2412 180b BeicAH 1744-1114 3402 18 174 2818 17 40113 30 316 Bemis 34-318 772 345163341 9227 16 431316 12 BenehE1171316-1316 548 19 171316 14 501516 307a Bere11on47516 -78 5 471247516 236650 5 316 1 718 8enton0G11316-116 1017 11516 13A dd 2978 6 716 BergBr 10 318 58 10590 10 31610418 3029 17 2378 1214 BergCa pl1412118 608 1434 1314 195134 81126517 BerkHa 54600-1400 z280 5560054100 30 2713 1695 BerkH 177110 17981765 15 A-7-6V 71-6-r3eiltP7 141116 4316 120 104141116 4027 37 8012 39114 BestBuy 5578 -134 23365 5714 5512 40 40 60 4514 Bestlds 5158316 6479 53 716 51 10621 22 101516 578 BethSti Vila -716 13892 834 814 dd 553A 39 BlitSt pt 47516 1k3 26 4715164714 500106 2711i8 1912 BMS p1B 2318-716 33 2312 2318 250108 8316 312 Beverly 4 516 3446 4 716 414 cid 2479 1134 Bindly12 1618 3050 1634 161a 09 6 26 45 1758 Domini 2238178 5410 231f01316 25 98716 3234 Blovail 93716-212 2163 9615169212 45 9118 314 BirS11 Ow -316 1476 413116 412 dd 64543 41 Black!) 47546 -1 4756 49116408 48 10 15 2534 20 5A6 BlkHICp 2212-5A6 198 2278 2212 10446 17 914 814'16 B1k2001 87e 986 81516 878 40a45 6 9151e 878 BikAdv 9 21 9 9 6067 6 16 1312 MD10814116 -18 44 1414441w 7755 6 1678 1312 BlkFLO8 1438 168 48 141414 6660 6 1518 11 316 BAHYIr 1178-318 135 1218111316 161136 6 1 938 1212 Blackrcit n16718 718 397 1678 16 7 558 BlkIT 51318 -316 1088 5151651316 5696 16 13716 Blk2008 1334 -VS RA 134318131116 00858 111118 9 BIMMT 08118 328 956 912 6264 1534 113A BlkIQM 1278 -1xi 83 121516127A 86a67 9 71316 BlkIQT 778 -116 439 71518 VA 50a63 111a 914 BlkMTar 10 -116 831 1 0116 WM 6262 1658 14 BlkNY0814 916 -18 117 143414 316 8659 10 3A8 9 BlkNA 938 43t6 624 9 116 9 NA 8490 15116111518 8atSIMIn1312116 87 1318131116 9472 9 518 81116 BlkStrIT 834 381 834 81116 4754 91318 938 BlkTT 9 Wks 1088 956 9 334 5052 6 7134 4818 Blanch 517A-3118 676 54151651 716 48 9 18 5TM1 BldkHR 4756216 5677 48 441316 11023 44 11143234 Bicklostr 11t2-1518 7936 121t161 171346 Kk2 Blount 14016 -18 256 14151614WA 1015168 516 BlueChp 9 116 667 914 9 1136126o 16 11 BlueSq 1334 -1a 2 1314 1334 125691 9 718 3116 Bluegreen 412 352 456 412 5 341516 2118 BNth 247A6 2090 24162213w 13 11 516 738 Bocallesd 9113 121 912 9114 cc 4812 32 Nut Boeing 4276-13116 24502 43151642114 5613 19 47316 2834 BoisiC 42116 5153 421316 42 6014 22 1534 914 BoisC011141316118 356 1413161434 15 atoTp16Bamoalo10614 1189 45'6 4124 27 9 16 3 4 rdCh 6 8 4 2145 6 xi 518 dd KIA1134 Borders 1612-134 7493 173816516 17 60 3834--rg123tu3878 -18 2505 3912 3878 605 8 1112 615A6 BostBeer71116 -116 269 734 712 15 1712 912 BostCe8c10 31618 73 101491516 dd 3r2 2714 Bos1Prop32116-516 853 327163178 18056 20 4711817 WA 84stSc1231118-516 16365 24 23V2 29 1296 934 BoulderTH 958 50 911169 516 92446 2012 12 Bouygs 20 -12 41 2036 1978 46623 60 31636151aBowatr 5712-11x3 3325 5656 5712 8014 39 1912 1014 Bowne 1056 -12 2209 11 3i61 012 2221 20 736 3116 BoydGm 566-116 501 51'4 556 9 113111651518 BoydsC n6516 -14 2897 656 614 1 7 1 1316 Boykint 12 7161116 1098 12 7101134 1881511i 21 16 15 radFIET17 3-18 16 166 18 172 152185 15 24 19 BradRE 020 718 13 20 34620116 210102 36 516 1912 BradyCp 2918 4e 52 2913462911668123 17 15 634 Brahma 13 -14 4290 1314 13 29622 1014 712 BrahmaC 934-783 10 10 9-14 24625 20 716 1434 Brand yw 1612 -15 1331 16341016 150197 20 1918 914 Brazil 18 -14 745 18141715A30604A 6 6116 3316 BrazilEF 51116 -18 258 5131651116 10618 at 711a 48316 BrigStrat 5175 34 1493 5213A6 51 12023 10 5516 34 84llChAs3516 1872 3 7163316 01m3 12 3056 1974 Brinkef 24014 -I4 2137 2551624 18 10 378 Brisdill 478-116 33 5116 418 10 7914 5714 BrMySo s661316-1516541 48 68 6612 8613 38 88I2 49 BritAir 66 12 185 6634 6514 31964813 :12423 1 2434 2434 103 4056 BritSky 10017-2 -2 2 13 103100 2 2963 88 245 143 BritTel 19212-6 5A6 282 1951619112 376620 34 41116 16516 Broadwing38 516-2 31614564 401238516 45 64 131264012-8rdw AB 6218-1 311264806 63-5166218 33854 2812 1412 BHP 27-114 272 2712261516 65624 2538 1318 Brooke 14 718516 123 1412141t6 100469 1 1456 9is BrididP gn10 316 Ila 78 1031610 7163634 406 29516 BivinBrwn3956 34 63 40 3918 52113 21 8 516 178 BwnSh 21516 flirt 2547 334 278 dd 69 501516 BrwnFA 5278 18 268 53141 5214 124121 18 7512 541516 BrwnFB 56 516 -3A 1259 57343 5614 124122 19 2114 1206 BlvmShogi 4 718 34 2127 15316102 4027 8 34-13 21i-Sitinswi6k21 7ka 2643 2178 2138 5023 10 19116 1278 BrshINI 1515w -346 277 1614 1578 4830 53 2912 25 Buckeye 2616 -12 162 2634 2618 22084 10 1776 1218 BuckIch 1658 18 771 1806 1638 13 3213412 916 Buckle 141134 -116 176 1475 1456 9 1714 6 B049el4156 4924 10 516 0a 00 19 1158 4uenavnt 106116 62VT634-11-67(r-965 4116 38 Butele Iia 227 76 34 dd 2036 1034 likidC1811111(1-710 3139 1234111134 02 2 10 ION 21516 Budinds 3 716 -1116 2999 31118 314 dd 371514 2074 BNSanFe251116111825517 2574 25 4819 11 47 2912 32 At 13070 3244 31 5517 cc 1215168 716 BumPP 81316 -16 383 9 834 105119 18 22116 814 Bums Intl 1234 -14 231 1256 1346 10 3236 2218 BushBA 2434 -14 224 2434 2416 20 18316 10 Bushind 1514 24 1534 1514 2013 cc 291518 21 Butlik81 2276116 63 23 2279 6026 10 4236 20366 39766-11366 317 41 71639 71811 3 20 241166 1912 CABBLS332014316 12 2018 2018 16984 241316 1858 CABFPL262012-14 5 2015662012 11686 2558 163A CABJCP971758-58 69 1812 1756 191108 32 15163 CANTV 25763 18 1869 263162558 65e25 19 2478 10966 CB BEMs 1312763 133 131213366 9 27 1914 CBLAsc 2034 18 599 207020966 19594 11 2534 17 CBL MA 20 12 39 2012 1959 225113 655163311AC8S 62716 443 36984 6312 6138 82 59163 40 CCB Fn 4076 561 411184079 11628 11 36 19916 CDI 249161563 217 2434 2378 9 36448 1518 CECEnt25W38-761 514 26 2478 17 54 9116 17 cglGp 4214-3966 472 4614 4078 4314 30 316 CH Engy 32 116 365 3212 3136 21668 I i 17 916 766 CHS El 116 8050 1 316 1166 dd 9858 63766 CIGNA 82 716-23613 5595 84 82566 12015 28 776 514 CIGNA H151518 49 1364 WA VA 818136 17 Ws 14 CIGNA Inv1414-163 42 14 5A1414 11279 81 34166171166 CIT Gp 20563-1166 3931 2116620 Wte AO 19 9 201568 794 CK Mai 1336 -366 3545 143A1311620115 40 2aLIIILKE JIM99 26 2412 CEO- 2412 6 3 -61 26128 2412 23293 35316 2814 CLEC 32 533 325A3134 16652 13 1258511601 CD6A -12121 E3L16514D61 9 16 2738 1614 CMP Grp 27 724 27566 27 9033 14 47168 2912 CMS Eng 31121316 14711 31 6 9630 9116146146 11 4156 32118 CMS Tr 341433116 39 3412 3312 363106 45516 33 CNA Fn361166 -366 1860 3613A36413 dd 1034 618 CNAI 7366 116 153 75167316 96134 15916 934 CNA Sure1034 -366 792 1114 1012 3230 9 3536 2412 CNB MA31 566-1568 321 31 593 31 15048 4576 2838 CNE Tran3178 -18 1652 3212311393 4013 11 6312 4334 CNE Tr p14712-15i6 2 4712 4712 25053 1879 8563 CNH Glioll4 766168 310 1412145M 5536 12 3478 171168 OPI 211566-31A 235 2212 298 5626 21 2618 20363 GPLCap pr2134 227 217621 9116 20092 3738 13 CSK Ato 1478318 929 151814166 14 30 20313 CSS Inds 20763-366 3 2078 2078 15 531566281366 CSX 32 5576 321168 32 12838 37 3713662P16 GIG Res341366183 134 3512 3458 10430 22 1 00114 212-A--CM-L 6Y47-5-210-1-5-1-D--N--12-A 7t 13-- 878 CV REF-B516 -166 151 9 878 11613T 5 583A 30 CVS Cp37166 143 32486 387637766 23 6 26 10276 5712 CVS Tr 70 1 215 7078 6978 42360 723t3 4412 OSP Com7034-1166 723 7218 7034 3118 C501 HK12315A-1 5662212 2413682r4 11864621 54-1-63 32 9116-1211661- 977 499848 2 70e14 24TWV0718- Shi E3s037113-i-316- 2399-Nr1823163 1 91713 51336 Cablvsn 78A6 -33M 10864 83 M566 dd 29518 7316 Cabltm 2443 We 28503 2512 2336 dd 2812 1715 6 Cabot 20 Ws -14 938 2015662012 442T 16 23 174 CabollTr2066 -118 9'29 201819568 13668 15 20 1034 CbtOG 14 763 -916 603 14151614 766 16 11 dd 27 22566 Ca4ScDp123916 -14 300 2311t623 78621692 3458 2214 CadbyS 2638 374 630 265825116e 68e26 28 3418 9 316 Cadence 2214 -96 14005 233622366 77 2314 16 718 CadFair 2278 100 2276 22763 7 716 5118 Calgon 69163 14 1356 6 316 614 211m30 26 1 27 4 21 38 CalFPCM2214 768 58 2214 2112 228102 The Associated Press NEW YORK Stocks gave up an early advance and finished lower yesterday as investors were distracted once again by rising bond yields and lost some of their enthusiasm over America Online's deal to buy Time Warner Internet company stocks led the Nasdaq composite index in a steep decline The Dow Jones industrial average fell 6112 points to 1151108 dipping below the new closing high set Monday Earlier in yesterday's session the Dow rose as much as 90 points The Nasdaq fell 12848 to 392119 The technology-dominated index has swung more than 100 points in five of seven sessions so far this year a sign of extraordi- nary volatility 'after a sprint to record highs at the close of 1999 The Standard Poor's 500 index fell 1904 to 143856 Internet companies which buoyed the market Monday in response to America Online's deal to buy Time Warner mostly fell yesterday as investors collected profits AM fell $9125 to $6350 as of 82-week History Iggh Low hom*o Mee Chg VoL High Low Ytd PE 32 22 3H CallfWg 29183 118 332 2914 28 10937 18 18318 9 518 CallGolf 17 -3523 4068 1718 1638 2616 dd 1538 8783 CallonP 13 734 -118 199 1358 1345 dd 35 24 CallonP 03112 -14 7 31123112 21398 8114 14383 cajpine s761318-43187255 801276 718 52 3578 20V-i Cambrex --3Ti 1076 331-02118 12 4 20 2814 2378 CamdnP 2634 -14 1804 20342857820878 21 208 2134 CamdnP p12212-118 26 22583 2212 225100 25 1938 Cameco 021 518-18 66 211221118 219103 1338 714 CammAs51112-118 149 1134 1114 6 4 4 35 18 CampSp36 18 9025 37 35 9025 23 261134 2338 CdnGn n12358-434 54 2315182358 228 29316191N C1BC 2212 -318 33 2231822518120 36578 2258 CdnRygs25133 -34 3546 2813425183 60 57134 41 CdnRy pf 421148 -178 351 42P84211N 263 261344 22 CdnOcci p124343 84 243424318 244 2638 202 CdnOc 102312 3-18 95 231223 534 234 2718 17 CdnPc 23-383 3420 -208221583 56 6214 4414 CandgErB49778 -18 36 50 4978 17 61 318 4278 CandgBrA50 718- W16 1333 51 4914 15 1614 1014 Canwstg12334 -12 42 123412 t8 2521 6014 351318 CapOne s4312-1 71814874 4512 4314 11 3 27 241534 2018 CapRe pt 21 -383 114 2138 21 19191 15 434 CapSenl 5178 48 748 5 518 518 6 6 358 Capitaffr 414 61 414 418 10 6 318 31118 Capstd 4183 1007 4 318 418 64m155 7 17 1114 capMptAl212-3114 18 1212 1134 160128 1273481318 CapM pia9 51t8 227 958 97-18 126132 8314 37 CardnIH 5638 413 11205 5748 55778 10 2 31 9 2778 CaremkRx4 334-123 2181 434 412 dd 20 1558 Carey13v16118-318 211 163516134 167104 11 10783 2178 Canbnr 278 118 2560 3 212 dd 51 518 3058 Carlisle 33734-1183 1722 343183345 7222 11 2555 1914 CaritCm 2048 118 74 20 734 20 20098 21 1118 612 Carmik 71 a 320 7418 738 8181 5312 3818 Carnival 5012 1 11617 50371849 318421 8 30 45 2914 CaroPw 304 14 3701 304291318 206168 12 26 23 CarP855 2358 -14 64 24 2355 21491 35178 22334 CarpTech27172-1183 614 2818 2712 13248 18 2634 1734 CarrAmR 2114 843 2112 21 18587 15 24 15 CanA 1r2 -58 81 1758 1734 214122 2378 1414 CarrA pfC 17 -418 131 175181634 214126 2378 15 CarrA 01)17172 12 1734 1712 211121 271318 455 CarrSly 5118 -18 442 5383 4783 7 T4714 212 carstor1438 1672 415184 534 dd 19-58 1512 CartWa1171318- 7718 721 1814 1734 2413 23 17 718 Pio CascdeCp8718-183 745 858 838 4047 7 1934 1438 GasoNG 16178-318 170 16323 18 9660 15 1536w 11134 CshAm 120808381003 ea 05 5 24 18 11 1518--Cis1CT3 -14 191 12-W 12 15 2A2ttLcM88j41i6 718 165 41518 1221260 318 CatMkt 107118---118 487 109 107 48 108 103A Catelus 121123-318 2346 1278 1255 18 66 734 42 Caterpillr 5034-1318 19099 533345034 '13026 18 111le 311ts CavaH 4 455 411 371 1840 7 108 634 Cavangh 7778 -IN 29 715783 778 11 26 18 783 CedrEr 20 3831183 945 20172 19383 i 45172 12 2315 14341anese n2112 -92 192 22 73421 734 17 121 lasst gs4a8-213186703XV318 412 2 '18 emex w131518-148 34 413431534 2834 1914 Camay 2514-1118 4252 261232518 2615H120 Cendant 2112 -34 47074 223182118 33151201M Cendnt p1G28413-134 9 2934 28-58 6523 39 24 Cendn1121132118-1 716 1812 3215A832134375117 12 718 9183 CenterTrst 938-323 77 9 318 9383 14415424 38 318 30778 CentrpPr36 783 657 3658 3614 20115520 2558 1738 CentP321A 20 29 2014 1914 19196 411418 33 CentxCo 3515 983 235 3533434313 20 6 7 4514 22(41 Centex 221s-111s 3743 220182211116 7 5 Mt 1914 CenSoW 20411 1M 2803 20112041s 17485 10 1161S 11343 C44dEur15318 18 1143 163181558 12 518 9 CenEur1411218 V16 239 125341217H i 00e82 8012 6134 GNU pt 6138 2800 6134 6145 45073 4511182978 CentrINws36 33444 931 373436518 5214 17 3714 16 CentPr1g181318 -34 1541 1958 1834 06 3 78 14 718 9334 CUPS 1134 -118 100 11 7t811 518 88 7 7 11 -17334 3918 CentHit 39413 677 3911183858 12832 11 49 35318 CntryTels431318-518 5158 445433 18 4 27 cludia019218-294311411218114518 Cetvecell I 13118-1118 479 3214311118 61819 2612 71318 ChmpE 04 -3145 1102 8 7348 334 6 6714 3334 Chmpin 6334 -254 6484 653348311718 21 41 1558 1834 chAutoR 21141383 637 22113420583 IS 7-718 4 CtitRotT 4-334 -1-1-4 610 4318 4 22 1034 3 518 Chart 414 -383 405 4 718 4118 dd 3058 1718 CharlOneF1778 -34 5432 18121775 4436 12 145 91334 Chlw1Div 1055 -'8 409 1013341055 124117 2638 2018 ChaseCap421123-318 295 213821 1t8 18497 28 1912 ChaseCap52045-14 111 2058 2038 17686 2478 1978 ChaseC7n201118 219 2013182034 17585 11183 738 Chaselno171381-518 78 818371334 8 911786513M ChaseM691334 0-111185606 70 7346854 i6423 13 308 27 Chse pfC 2714 129 27 7342731827199 2914 28 718 Chse p1R26 718-383 75 2658326 734 274104 25 2214 Chse cN 208 178 3 24178 2418 122e51 2612 2212 ChsePC 023183- 718 249 2312 23178 20388 31 241318 ChateauC26172-183 330 26172 2814 19473 9E 3 718 1583 Chaus 214 188 2174 2338 5 111383 7 Cheapnt91518-183 763 10148 978 111 17 3934 27143 CheIGCA 31 718 372 31 716 31 28893 20 34123 2458 Chemed271318- 518 997 2817827118 21278 16 21 14578 Chmlab 18178 25 1834 1818 17 28 18178 ChemEs1211518-3118 2226 22 21578 4018 19 38518 2534 Chspk 30534-334 504 301230334 8829 7 418 58 ChesEng 2183 -134 1918 218 2 dd 191383 lea Ctes1111 18 318 -118 14 18 35818 918 i0456 13 10415187318Chevm 87118-1318 13601 88781361534 260130 54 5512471118 ChevyC p148378 -378 40 4844845 519107 4 434 ChieBy 1116 223 1118 5 163t6 934 ChicBgl 15-58 795 1555 15483 2415 10 48334 3134 Chilitle 46 718 -048 2182 46151846371 14431 10 121118 812 ChileEd 111183 -118 446 1175 1145 72e27 2838 1515 ChileTel 1734 --5t8 1642 18 1756 1E829 15 718 5 ChinaEA 1138 -12 59 1134 11343 1212 658 ChinaEd 1083 5 -318 279 1013181058ile10 131583 314 ChinSAir 1078-534 109 11178 10783 14114 3214 ChinaTtc118174 -08 1802 1241175 1158 3 318 ChinTire 91534 -183 397 91534 912 08 8 -11t Ri2tQu---'1415712t--15143378 i15Ill 268 "n8'- i2-wesk History flgh Lots Pins One Chg VoL High Low Div Yid PE 12 22 918 Ca1113341r 29181118 332 2914 28 10937 18 8346 93416 CallGolf 17546 4068 1718 1638 2816 dd 538 876 CallonP 13716 -146 199 1334 13318 cid 15 24 CalionP 03112 -14 7 3112 31V2 21368 1114 14313 Tcejpine s761346-43467255 801276 716 52 1578 2012 Cambrex 3234- --78- 1076 -3310046 12 4 20 3814 23718 CamcInP 2634 -16 1804 261546265M 20878 21 2134 CamdnPp12212-146 26 22518 2212 225100 15 1938 Cameco 021 516-12 66 20221146 219103 1332 714 CammAsh1112-146 149 11341114 6 1714 35V16 Campbp36138 9025 37 35348 9025 23 23313 CdnGn pl23513-3416 54 23154623513228T 9316 19146 C1BC 2212 -346 33 22946225116120 36418 22511 CdnRypigs2518 -314 3546 261162518 60 1714s 41 CdnRy 421146 -16 351 421316421116 263 3611344 22 CdnOcci p12458 84 243424316 244 36318 2012 CdnOcp1A2312 113 95 231223536 234 17'A 17 CdnPc 23-3343 3420 -23142215A56 3214 4414 CandgBrB49713 -133 36 50 4915 17 31 316 4278 CandgBrA50 7343-3416 1333 51 4914 15 1612 1014 Canwstg12346 -I2 42 1234123is 2521 30344 351346 CapOne s4312-1 74814874 4512 4314 11 3 27 241516 201A CapRe of 21 -343 114 21313 21 19191 15 434 CapSenl 518 -19 748 5516 515 6 5 3516 CapitallT 414 61 414 418 10 3348 31116 Capstd 415 1007 4316 418 6411155 7 17 1118 capMp181212114 18 1212 11314 160128 1274681946 CapM p1B9 9i8 227 9-348 9734-18 126132 3314 37 CardnIN 5638 343 11205 5758 5578 10 2 31 278 Caremk1164 936-146 2181 434 412 dd 20 1559 Carey01v16146-346 211 1631816146 167104 11 10746 218 Canbnr 243146 2569 3 212 dd 51516 30516 Carlisle 33 746-1148 1722 34 31633313 7222 11 25345 1912 CaritCm 2048 146 74 20 746 20 20098 21 1183 612 Carmik 71 a 320 7348 7318 dd 5312 3818 Carnival 5012 34 11617 50911649 9116421 8 30 45 2914 CaroP343 30V4 14 3701 3014291346 206168 12 26 23 CarP855 2358 -14 64 24 2359 21491 35133 22316 CarpTech2712-1163 614 2818 2712 13248 18 2634 1734 CarrAmR 2114 843 2112 21 18587 15 24 15 CarrA in -516 81 1758 1734 214122 2378 146 CarrAptC 17 -348 131 1734181634 214126 2376 15 CarrAp4D1712 12 173A 17V2 211121 77346 456 CarrBlv 5116 -18 442 5346 418 7 11424212rspi 1372 415184516 dd 19518 1512 CartWa1171346- 746 721 1814 1734 2413 23 17746 8118 CascdeCp13746-163 745 8513 839 4047 7 1934 1438 GasoNG 1615-346 170 16348 18 9660 15 151611A1P14 CshAm jr4AN11381043 el 05 5 24 18 11 134-18-CistC174-121i6 -12 191 12W 12 15 2 5ltsc4tall1 4536 748 165 41516 412 12234260946 CatMkt107118-16 487 109 107 46 16343 103A Catelus 121113-346 2346 1278 1258 18 56 746 42 Caterpillr 5034-1316 19099 533165034 13026 18 1111e311ta Cavatle 4 455 414 Rs 1640 7 1048 638 Cavangh -116 29 715343 718 11 26 18 7343 CedrEr 20 33431146 945 2012 19313 145172 12 23116 143141anese n2112-112 192 22 71621 746 6LJ21 iesst 412 2 116 emex M31546-146 34 414631548 2834 1914 Cemex 2514-1148 4252 26163251M 261546 13513 Cendant 2112 -34 47074 223182118 13 33151820116 Cendnt p1G28-348-158 9 2934 28533 6523 39 24 Cendritp1132116-1 716 1812 32154632146375117 12716 9116 CenterTist 9318-323 77 9916 9343 14415424 38916 30346 CentrpPr36 763 657 365133614 20115520 255133 17316 CentP ptA 20 29 2014 1914 19196 411316 33 Cent6Co 3518 983 235 3531634343 20 6 7 14514 225A Centex 2214-11e 3743 221342214416 7 5 ri34 1914 ConSoW 2034 Os 2803 2034203M 17485 10 118133 11343 CentEur151346 18 1143 163161548 12 516 9 CenEurVa11213 '16 239 1254612146 1003382 8012 6134 CM pit 6134 z800 61343 61341 45073 451146 2978 CentriNws36046-14 931 373436546 5214 17 3714 16 CentPr6g181316 -34 1541 196184 06 3 78 14716 9918 CVO'S 1134 -1116 190 11 7611 546 88 7 7 11 1733A 39118 CentBk 39513 677 3911163858 12832 11 49 35348 CntryTels4331348-5343 5158 4479 4234 18 4 27 NT2ftt 18 3211A1538 Cervecei31 1346-146 479 321431146 61819 2612 7346 ChmpE 8114 146 1102 8 7468 316 6 6792 3334 Chmpin 6334 -214 6464 6568394 20 3 41 551i3 1834 chAutoR 211234-1318 637 2211482058 IS 7146 4 CiitRou 417i -114- 610 4316 4 22 1034 3546 Chart 414-363 405 4 3418 4118 dd 30516 1716 ChartOneF1748 -14 5432 1812173 8 64536 12 1434 91383 Chlw1Div 1058 -18 409 103461059 124117 26516 201113 C1aseCap421146-348 295 2131821V8 18487 28 191M ChaseCap52085-14 111 20518 20343 1768 6 2472 1978 ChaseC7 n2011343 219 2013162034 17585 11163 7318 Chaseinci71381-523 78 8134371346 8 9112651346 CheseM6913418-1111656006 70 7466814 16423 13 30343 27 ChseptC 2714 129 27 1462731627199 2914 26746 Chse p1G26 3463-363 75 2651326 746 274104 25 2214 Chsep181 2412 118 3 24143 2418 122e51 2612 2212 ChsePC 02318- 748 249 2312 2318 20388 31 241346 ChateauC2612-183 330 2612 2614 19473 22 3716 159 Chaus 214 168 214 2346 5 111316 7 Checkpot91583-146 763 10146 918 01 1 17 3314 277A3 CheIGCA 31 916 372 31716 31 28893 20 34148 24512 Chemed271346- 546 997 281227116 21276 16 21 1458 Chmtab 1813 25 1834 1812 17 28 1816 ChemEst21464-146 2226 22 2158 4018 19 38513 2534 Chspk 30 548-316 504 301230348 8829 7 418 52 ChesEng 2146 -146 1918 218 2 dd 19346 lea CheaUti 1898 -I16 14 18918180'1818456 13 10415467318Chevm 87146-1346 13601 887183361523 260130 54 5512471146 ChevyC 1:4483133 -36 40 4858 4834 519107 4 918 ChieBy 223 1146 519 dd 16 3i8 934 ChicBgl 15343 795 15516 1588 2415 10 48346 3134 ChiT6e 46 716 3483 2182 46546463N 14431 10 121148 812 ChileEd 111148 -163 446 1175 11513 72e27 283s 1514 ChileTel 1734-548 1642 18 17513 16E33 15 146 5 ChinaEA 113A -12 59 1134 11343 1212 6348 ChinaEd 1044 -348 279 103461034611e10 131518 VA CNnSAir 1074-548 109 1118 1076 14114 3214 ChinaTIc11814-4516 1802 124 1177A 11518 3916 Chinlire 91518 -163 397 91516 912 08 8 4114NhiYvc-J163 447 141 leIL 3346 bictuta 57AL171m 4 204 dd 5 V2 42 39 1-5134 hig piA113148-1546 30 13716'278131 9 4634 1918 Chic' p113 2412-118 52 25743 2412 375153 3314 26 Ch4te44en2746-18 1550 271232612 8833 cc 19344 1214 Choice1-1161116-3418 367 16133616316 17 4115A2234 Choicept s37346-343 437 3713163634 28 7814 4012 ChlisCr 71- 11316 401 7212 71 1431 cc 177133 912 Chnnott 99 -5 24 934 9413 10e10 7 76318 44 Chubb 551316-316 6627 56348 5512 12823 15 30146 1634 Chi034162659 -14 999 273162611628 11 25 419 2132 cTIATT 3718 Pk 2069 3112111iig 2g 261k 141 1594 26131626V63 29 78 6812 CinG ptA 6812-112 z30 6812 68V2 40058 26 516 2138 Cin025 23348 34 23 2278 20730 3459 235i6 CINergy 24343 -18 7297 2434 2438 18073 10 1211681518 Circor 1134 254 11314 1146 11199 12199 112000 11199 12199 112000 4:45 pm CST Analysts said investors were struggling with the notion that AOL a high-flying Internet leader that has commanded premium stock prices will now behave more like a traditional media company Yahoo fell $386875 to $397375 in advance of its late afternoon earnings announcement The Internet service provider said it earned 19 cents a share while analysts had 52-wask History High Low Nwns CIoschg VoL iNgh Low DN Yid PE 5318 2418 CirCKCs 50 -113 16408 51944012 07 45 1344 CirCCar 23416 -16 1030 212 214 dd 10147T132-83--cit-criffi1 21 142 21 270-714777885 5814 33343 Citigrp 53316 -34 74348 54345218 5611 23 53344 43 Cdigp piG4312 12 3 4334 4312 31171 2818 296 Cdmpplk 255116 32 2515m251512 21081 125 22 Citigp 00 23 1 418 23 2155 119e52 2678 25116 Citigppir 2514 45 25318 2514 21284 2614 22 Citigp 0E2334A-146 192 2334 2314 20086 2512181146 Citigp 0191516-546 247 205n61978 17186 2578191548 Citigp p13120718 395 21 201346 17584 2476 19313 C4gpotX20 7128-1316 536 201220 7m317286 1434 714 CRAM 14348-346 3854 1458 1414 48 564 38343 CitzUt 056946-346 8 56314 5612 25044 4112 2B56 CityNC 30 -1 911 31146297e 6622 14 3618 1434 ClairesStr221348-34 1874 23 71622V2 16 7 15 21343 1414 Clarcor 161146-746 383 173816 948 4628 12 8 41316 Clarion 7V2 55 72 741 75e100 9 1519 814 ClayinH 875-518 3809 914 818 06 7 8 19212 5634 ClearChan90348-13A 14518 9312890s cc 1414 935 ClemS131 s1318 37 14 13342 383e 4314 261316 CivCit 29948 -746 315 303462991613044 17 104 98 ClvEl pf 100 1 21330 100 9812 74074 104 96 ClvEl plE3 100 z320 100 98344 75676 102 97 CNE1 pt 98 6 98 98 700e71 26 24 ClvEl VT 25 27 25 2412 21285 6612 3712 Clorox 5214 12 8826 5234 5038 8015 56 2614 1314 Coac5men1512-346 315 1534 1512 2013 8 4514 29 716 Coastal 3419-346 4675 3412 34 25 7 16 271546 21310 Cs11 pfl 22518 -348 72 23 2258 47p 2575 22116 cstl V12411461 748 742 25 23316 20985 16346 678 Coastcst14 946-546 146 11787-1434 17 7078 47548 CocaCI 601346 2 46991 6114 6034 6411 49 3r2161316 CocaCE201348 -4113 8670 213420146 16 8 cc 2212 1156 CCEemsa1733-1183 3049 18 1714 12e7 51 614 3146 Coeur 3346 1293 314 318 dd 816 3316 Coeur pt 31316 70 31346 3348 149391 1414 10 CohenST 1118 1113 11 3461111696a86 18516 378 ColeNati 614 4 8 250 634 618 01e2 dd 65 37ais 531146 4516 19254 84134166213416 B3 19 45 91 8512 Co pf BE114 -34 2520 8814 8714 42548 7518 312 Col Aik 5916 17 546 512 81e14644 15 9 ColBgp 91348 -146 870 913469946 3839 13 8946 6116 ColFiln 612 146 181 691366146 4874 1012 778 COMM 815 -Ye 108 814 8146 89110 634 41516 Col1H1 5516 -12 464 5 746554 2 6 70613 61 11 946 838 ColinvG 855 -V16 174 811468 916 5867 ci 8546 538 ColMu 5 946-346 396 534 5946 4479 2818 2134 CotonPI 24116 318 1338 24114624346 23294 16 25 15516 ColnPplA1918 34 109 193413 1812 219115 6614 4375 ColumEn631146-1146 2121 649636 9014 22 31 Vie 1714 CoHCA291510-158M 16832 301429e Deb3 35 26 2134 CoISP25 2212 -14 23 221116223420993 2618 2034 CoISP27 2138 -14 10 21313213M 19893 19030619 Comc812111r214 5 1537 9378331436o 43 14314 Com4sco34 91678 12584 356338 10 3 cc 2615 21 Corned 011225M-546 123 223422 716 21294 170 42748 Comenc 41518-11A 8412 421441 763 14435 11 1858 6 746 CorntrtS 61516 -116 698 7 678 6 4514 3512 CmcB14136 946-548 804 36344 36 8824 17 263162234 CmcCa pf12312 3 2312 2312 21993 3318 2034 CmceGp 25 18 243 2592434 11245 10 12571815518 CmcFdl 15314-346 706 16 15916 2617 9 16 716 1012 CmiTek 14 -71459 151A 14 604119 131WiriteCHM117-332 172-33W13-5216 10 1318 9 8 CmdNi 10 916 -14 1009 1013116103A 124117 9 4634 1634 ComScop 3734 -114 18346 3844635546 32 3214 2258 GmtyBS 2278 149 23 2278 10044 10 143le 47s comptiS1671-YIA114841150714 dd 1ST2-rli CoGhGeol0344-146 619 1034 1034 35716 9516 CBD-Pao343A- 746 2068 35 7463434 62e113 5114 1814 Comp8q2811461 346191593287627346 08 3 50 72 3218 CompAs65 748234 25382 66343 63 07 1 52 9434 5234 Comp6o490434-11310311 9334 8914 39 284'2 12516 CmpIsk 151116 56 799 1515A1511605 3 12 37114Gomsat18 546-1 346 759 191218546 2011 59 26T11617 107 209462014 20399 VA 2316 ComstkPls21116-116 1041 234 2518 dd 25916 2214 CnCapplA231118148 35 24 23512 22595 20313 16414 CnCapp1131712 14 12 1712 1712 12571 26116 24 CnCap p1C24344 -18 102 2419162411223495 33 346 20412 ConAgra 2334 34 12942 23154622588134 36 736 4 ConeMI 4 5343 472 45164346 cki 2512 16346 Conectiv 1714 -34 1913 1713461714688 51 cid 43 2612 Coneciv428134164116 61 2912281516 320111dd 9 7-16 2518 Congolm 334 62 3136331146 5 401346 2414 ConnE 381316 116 1360 3914638 716 13435 24 3114 1914 ConocoA 2513A4114s 4972 25134624911676 29 cc 29348 20314 ConocoB n2534242 9698 2578245467630 cc 1-377446 746 Conseco 1612 -14 20964 1672 1614 6036 5 48513 2218 Conscp1F22948 -4 246 235m229118350155 2614 1978 Conscp11211163-314 205 22114 21346 229108 26 20113 Cocisc p502076 -78 134 21114620314 225108 2634 1814 ConscpN20342-1163 208 2114620343 218106 2512 21 Conscp1H22316 -12 230 23 22516 236105 1438 10 Consec221058 -18 219 1031410948 138130 16 955 ConsEgy n10133848 318 101546105M 112104 5114633946 Consolidated Edison 347to -11155446 35143454 214 62 11 189 66 ConE 66-114 22 6614 6514 50076 18812 70 ConE ptC 6813A-1 318 240 68914888 46568 26 31621 916 ConEd31211346-513 223 223M 2134 19489 2455 20916 ConE439 n2112-12 184 2134 2118 18486 7412 13546 ConsG5814 946046 1116 1434 1414 6 6634 4812 ConsNG 6614 5115 66546661A19429 40 32718 20163 ConsPap31 b18 -8 565 32 31118 8828 45 1818 7513 gonsP431411 348-1146 187 III2111n 1035 17 -31-31MITTM6 ConStor1-578-4-318 2183 16 1514 18 1518 12 CGDina 146 75 Wm s8 dd 1 510 car)30812148 716 SI 1-1TF3 11 146 ConstellEn213546 -318 2451 29 716281216 16858 14 1-74 59 CoE ptA 58 -1 z200 58 58 41672 7312 53 CnE 0113 6012-112 2450 6012 6012 45074 2614 21 CnEF pid 21 716 -14 45 22 2112 20996 2656 19146 CnEF p1 22 -14 35 23 214'16 20593 2511622116 CoEF A23346-1146 120 240A2315 23197 48 311318 CtlAir A 443411383 14 45 4312 8 48 30 ChM 13 4412 1516 4524 44156431VA 9 265133 1058 ConCMx 2318 -413 2 23118 2378 193313 3134 1412 Cnvrgys 2978 -I2 5890 31314 2958 32 512 134 Converse 114 -146 345 11316 134 dd Pat 2413 Cooker 22122-122 13 21163211122 10138 6 50 2214 CoopCam491241513 6145 495'8471116 43 398 1134 CoopCo30146-346 584 3014 29113 08 3 17 5634 38518 Cooper 4346763 3519 4313A42314 132 30 11 25 1314 Coopar 1476 -14 2627 15343 1434 4228 8 651348 4514 Coors B50346-1116 1193 501346493146613 24 9 718 3918 Copal 811A6 4288 834613946 31036 1631631116 CopeneP 1512-346 177 159161518 112872 Z346 52-TEUT rdant 3212 40121 2412 11 rdiant 2314 1172 145 2373 2314 13636 42 2614 1134 CoreLab 19344-346 2009 1974 19348 90 134 0'16 801041 1216 329 1163 1 0V4-7218 WnPd0913113-7f1T3147-3012 29418 3211 15 223k 714 cornellCor 912 348 258 914 812 12 $00 A 2312 1458 AAR 18198 -1748 1607 20 18178 349 1' 3318 20 ABM 20198 -312 379 2014 20 6213 1 12 251396 19 ABNAmro2314 -12 1246 23 962292 6227 2639619396 ABN ptA 21 192 -17 769 21 9821 5tit 8868 2514 1912 ABN pie 20 -14 1140 20 39819814 1765 9 3514 153718 ACE Ltd171396 -72 9390 1814 17314 4425 8 9518 6578 ACMIn 7116 -Vie 1505 7378 7 127 715742 614 ACM Op V566 102 7 81592 83a9 1 a MA 63723 ACM SC Mt -192 3195 6119662 901343 a 638 538 ACMSg 512 -178 1784 59965 9 60109 0 1112 814 ACMMD 81396-323 4136 9 8t142 131415 3c 914 552 ACM MI 514 -38 877 53396 5533 1 02a18 I 1438 1018 ACMPAI 1034 -196 191 87 8 1 1 32344 1978 ACNiels 25 2628 2538241396 21 994 412 ACX Ic PA -172 602 7578 7 4 3763783213763AESCp7515742 413 13000 765'874996 71 16298 4r4 AES pC82163 -12 60 6392 62 3 3554 105578535234ES WT- 1055831512 54 1353A 104 2 692 5 5584 401398 ARK 4112 -78 16429 42584114 30 7 2C 14gompg 12652 04 1 pp 21'39615 23AGL Re-TM-Y 1067 1714 17 -6 2- '1' 39-t4ggfil12 -28 159 121-0a 122203 LI' 13 teell8W38-978 13-28 T9-12 IOW 5027 15 5718 4592 AK Sti pi 5612 -378 14 5634 56172 3 636 4 2312 18 AMB Pr 20318 17 1460 20596 20 1 4069 12 25172 1914 AMB of119541164 47 20 19172 213107 014 25718 AMP 441 258 -118 901 2374 214 dd 1811'963992 AMFM 791378 -2 9211 829878596 dd 23 1892 AMC' R5211198-196 886 22 21 184185 13 75 79252 98 AMR 8512-114 12558 13834 85172 12 24513 19 998 AMR Cp 3921381M 225 2192 21 Ye 1-9792 2598201192 ANZ Ex p121 92 -116 472 22 211178 2009 1 26 20743 ANZEy2 p12115763-193 199 227162174 20'292 718 232 APT Sat 4778323 453 457 4513 24 141598 ASA Ltd1815716 181 347 19 18318 6032 'a 84171 4112 5114588124895 52 5118 All 24 26 978211196ATT N28 2317a -5i3 251 24578 2334 20686 I 2642 21 992 ATT D2824198 463 249823513 2 038 4 50 79612996 AVX Co 48929716 2418 47 26 5 73 7634 5339 AXA 67378 -1 861 6734 66 90613 38374 2512 AXA En 6329723 14 5822 331432196 10 3 15 i 31716 1196 Ames 3 4 009 1396 39 2294 1272 AaronR01159723-34-70 1515396 04 2 13 1 12634 23778 AbbyN 042313718-Y2 45 24 233396 21992 1 241198 19 AbbeyN 0191598192 184 2017161934 17588 1 231578191378 Abbey perp2012 99 209962092 18892 1 5357'2 33 ANCab 3434 -12 42645 35883442 6820 22 1 1034kberFits2417113-112 8441 2513716 24 201 13343 758 Mai 912158-716 1574 1312-34 AO 1 534 4343 AcadiaRit 514 12 339 5172 5 44394 321 18 796 4193 Agatins 514 282 542 514 291 20 1198 AchGrp 18396 27 181418196 02 29 i 181712 91398 Acuson 121198 324 13 12996 17 331578251598 AdaEx 3314 4413 742 335832'396 245874 a 34172 1198 Adminal 2514112 365 2514 2334 45 24 918 12 APPProv 20 -94 17 20 20 120860 131571631516 A4Ncm0 1112-1596 1533 12 79610513 dd T3512 14998 AMO 34196-1598 33395 3509633114 dd 26 16 Advest 1611716 73 16157161612 2612 11 27 141598 Advolnc 22178-998 288 225221 12 12 117174 6914 Aegon 90978-1W 633 9198 90378 11191335 22385512 Aerallex 11 596 -14 1712 1115961118 21 -0743 4612 -Aetna-0Tc 5678 11-T12----W---A------527 5 1014 11 53 3134 AffilCptrSvc44 796-37162671 4418 4412 25 4098 22 AffMgrs 351'i6 -18 1037 351171635174 21 118198 13 AgSvcs 18 92 268 1814 17172 13 80 391396 Agilent 68-1598 13278 68159668796 50 91118 4196 Agrico 7398 -18 338 7516 78 8283 1918 1314 AgreeR11131396178 102 13139613172 184133 9 53 kte 3098 Agribrd 45 923 4192 145 457245196 11 1058 712 Agrium 91596 192 2413 10 91198 11 ti 25598 1439 Agrium 019 978-196 60 1958 1912 200102 4178 25513 Ahold 28118-1 596 637 29 2842 71825 4914 251198 AirProd 321196-1 W1611662 345832196 7623 16 14 458 AirNetS 698 -12 162 614 618 77 42918 1912 AirbErt 22 7716-592 3557 2357222 798 16 7 10 14 78 hops 818-996 2298 93968 9718 11 1234 10578 Airtease 1078 98 AI 11 1142 164151 11 26 198 AlaPw pfN 20 40 20 20 13065 2412 1978 AlaPv439 n2039 166 201396205816981 2534 191598 AtaPw47 2094-518 66 2034 2094 17888 25 143 1914 AlaRiv 478201732-932 185 20 192 20 17587 2592 19172 AlaPw48 2012 -116 95 209962014 11585 2698 2012 AlaPC p102112 14 54 211221 398 18486 26398 21178 AlaPC 042134-396 177 221962158 19081 12513 672 AlamoGp 1058 15 1668 1014 2423 64 54119633396 AlskAir 35796 4907 3617835771607p 7 24172 13172 Albnyln 1434 253 147814118 4228 15 2557 1658 Albemar 1812-196 341 181178318924022 10 3234 20 596 AlbrIE 3018 -14 161 307963014 2518 2298 AlbdE 9024 396 1617 24596 24 238 2772 21 916 Alberto 2638 901 2798 26323 2610 i7 25 19 796 AltiCulA 2319 413 2847 2312 22778 2611 15 8214 23 Medan WI -Ye 21459 335232392 7222 28 451598221578 Alcas 4459 -12 9132 4518 4492 60 13 28 4 72icatel 4232-299627611114143810 14 TPA 351596 Alcoa 8314 -12 22316 8412 82 81a10 30 8418 66 Alexdr 7998-1 138 91 8212 7914 30 33 2414 Ale0REE30 796196 185 309163094 T7257 20 26 18 AlexREp11934 174 89 1934 1914 238121 1312 1118 AllAmTar 1179 -178 131 12 1178 8471 a 2065817312 AllegCp 18614-1139a 32 19177818614 13 3539625998 AllgEngs 27 -14 1024 2714261396 17264 11 2014 AllegToh n221396 -12 3914 2317162213716: 12 14344ML J111961284 cc 17183 339 Allergan s511116-016 6752 571451 996 28 5 44 5034 3714 AlliAMAI 4032 -578 272 40159640343 426e106q 1 34 2418 AlliCap 31 38 12 1818 31174301396 207(361 15 1398 9172 AllErst 1118 14 16 1198 1134 1239 81198 411WrM- 912-3716 110 984 912 T32a139q 10578 814 A199r1d2 81192 -396 1875 819 81198 123a142 a 1 3098 25378 AlliantEgy2812 -116 978 281196283820070 13 88 51 AlliantTch 67-1598 1024 6734 6612 10 1 14396 5 AlldHldg 698 198 51 614 818 34 i 4158 2039 Aldlash 23 14 1390 23 2258 704330 181 E4 212 AltiedPd 31196596 501 34 392 1643 dd I 216 -612- Ald-Wiff8711763 163 4353 7-374 7916 dd 64139646196 AllmrEn 5034 -12 943 5198 50P9 251 5 101 11 5716 834 AllmrST 878 -196 254 81571281378 1090 a 4034 V1123 Allstate 23778-196 17166 249962339 6025 6 2648191316 Alist 209720372 -323 152 2018 2038 17887 2638 2138 Allst pfA 22996-596 401 227222 716 19988 -I- 91 137856596 Alltel 77796-1196 7707 78996 77 12216 34 34 19196 Alltrista 22 -18 2190 2259 22 5 43113 24978 Alp4rarma32 578- 7716 1651 321396311418 6 25 18518 94 8 AlpineGr12 598 -Na 180 125961214 4 5534 26 Atza 3613718 48 22584 37 77163699a 35 63 441178 Ambacf 49596-1396 2533 5036493763 44 9 12 2534 1938 Ambac6982011716 18 69 2011962091817781 22 12343 Amcast 1694 -198 539 1684163716 5634 14 17778 814 AMCOL 1578 14 515 16 1558 2818 15 4112 1572 Amdocs 3814-1 312 5543 40 38 78 36 3982038 AmdocsTr35563 13 355835598 T5143 271196 1814 AmrUs01 2392 14 50 2398 2317e 22196 6658 4334 AmHes 55596-796 3445 56 541396 6011 dd 26183 2438 Amerc pf 2434 11 2439 2434 21386 401596 31 996 A148(811 33413 -198 4792 33971633796 25476 11 51398 4 ArnrEMI 41198 -18 169 4139641196 561119 6 5137304 krni3r0o14923A94109735718 cc 245 16 192---AmWe6 20138 2504 20159620978 8 25 1558 AAnnuity 17172 293 171217596 TO 6 11 27 2138 AAnnu pfT2134 -52 31 22 2134 231106 Irk 11343 AmAxle a 161211a 956 16572 1514 -23 1014 AfluiP- 12596 309 12941113N 6655 16 46778 309723 AEP 3246 163 2230 331196339224071 13 1689a 9514 AmExp 1561 71620691 16015334 90 6 30 2511716 1992 AExp OA 2098-398 323 21 20 196 17584 27378 22378 AEncl pfT 2212 -14 42 2258 22378 228101 38343 231316 AEnclGp24 598-1398 731 241722458 10041 16 82396 6178 AGenCp 6738-1198 6235 688867518 16024 20 2518 2138 AGC 04233716-396 499 2314 23 19785 2692 2238 AGC pfM 2334 18 140 24 2334 21189 2513716 2032 AGC ON 23 112 2312 2258 20388 421421'178 AGreet 23392396 2547 2359622178 8035 T7 10734 59 AHerit pi 8512 -98 24 8512 04563 43951 7014 36172 AHomeP 4112-114 30240 43 4014'16 dd 15 9 98 AindPrp 11 398 -18 24 1114 1118 8072 cc 11218 7882 kneficaaktGroup1051366-11225490 108114 104 20 2 35 31543 3314 AIPC 28 -12 378 2858 2718 23 1614 4 AMedSec 534 -178 359 51598 534 7 1414 1112 AMuninc 11578 -198 84 1111961158 7968 a 1112 1018 AmMuTt 1012 18 108 1092 1038 65a62 a 11117810198 AmMuT210363 40 109410390 82a81 a 11 192 934 ArnMuT391596 -178 18 10 91592 5757 a 171t4 108 ANatCan n131378-18 328 1315981334 28p 12578 EPA APrec 9178-18 60 937t6 9163 li 26596 23174 Am148C pf 24 498 116 2418 2392 21389 984 798 AREst 756 29 7143 ifve 834 5516 AH14111 658 -94 117 6778 8 998 i20t111dd 1812 4 ARetire 6996 14 936 634 614 12 1038 6 ASaftyins 658 -198 104 6578 638 6 1242 11118 ASelPvl 11 996 -198 106 11119611 996'11591 a 684 242 ASHing 3 178 246 3 278 dd 49 798 3118 AmStd 4134 -78 914 429964134 32 3919 22396 AmStWatr 36571 105 36 35578 12836 18 1216 101598 AmSIP 1198 5 11 9811196 10292 a 12 101598 AmSIP2 11 396 -14 179 1114 1118 10594 a i31778 1058 AmS1P3 101598 481 11198101378310293 oil 2494 111113TOWarK781712596k321583313718 Tai 20 2 Anilka 2242- 96 1615 22 78 22 8638 16 2312 16172 AmA1481131'41614 -1 z3020 1884 1612576 6s9891552 orad TSVIN-3075-1AiliWie -----1 4' 2518 1234 Amerigas 17174 -4 8 340 1798 17 220128 28 41 11 AmeaSrc s20163 583 6333 2017219 9718 15 4715723 34172 Ameron 3819-1198 73 3914 3834 T2833 6 281396 16578 AmerUs 231392 1172 229 23139622 796 AO 17 11 2534 1612 Armtek 195718-916 764 193419 398 2412 12 14172 9 3763 Amoco 1178948 200 11778 1112 4034 8 7112 31 Amphni 66981196 776 671285596 31 8 3583 Amrep 4 716 -116 29 412 4196 5 3458 17598 AmSouth s1738 -193 6000 171817 598 801416 11 5812 36 Arnvescap5498114 202 5612 5412 15814 cc 18 678 AmwyAs 18 3712 154 18 17374 82 794 334 Amway1 6 -198 304 8178515N 42870 16 4216 28174 Anadrk 33996 -18 3963 33137833598 20 6 dd 9434 24378 Analog 90 966 -378 9591 94 90174 82 1814 81196 Angelic 10378-923 110 10 9810196 II8 94 14 37 18198 M909426196 198 1013 2617832534 138853 16 84 6434 Anheus 73 fP16-15118 7622 749873196 12016 26 2339 1014 Anixtet 20 -14 418 2094 1998 9 53178 21 AnsTayl 25796 14 19986 28 916241596 14 11 998 8178 AnnaN 8113 -14 241 892 8596 132158 6 714 6 AnthCap 6148 234 658 6963 116017321 T3612541911cp s2p11706587126521346430 16 49 78 1 Apache 354723 4 78 7488 35 1634 7828 8 dd 4434 291192 Apach ptC 34 -14 10 34 34 20259 44178 34178 Aptinv 3912-378 2928 3934 3812 25013 cc 2494 151363 Aptinv ptC19171698 53 1914 1812 225118 2392 1514 Aptinv ptD18121198 197 19 18198 219116 24183 1552 Aptinv ptG 19 141 313 191418 796 234123 25 1692 Aptinv p1H19383 12 146 193418 143 238123 14 914 ApexMr1 949 -1718 193 91371691198 184189 5 1092 8 98 Apex 9196 112 349 9178 818 7279 a 2892 21 98 ApI35226 22578 80 20412298 20691 2698 21 ApPw27 2212 44 3 412 2234 22174 20088 251178 19 ApPw38 191596 -'4 82 20998191596 18090 2555 1914 ApPwl3382034 -lite 78 2083 2018 18390 19123 11141 Apkil241141563 -14 585 1511261434 4832 13 3892 214 ApktPw 3312 -92 1712 343163392 06 2 16 22178 792 Apia 1912 196 2501 191596183346 19 3112 2212 Aptargp 25141 18 923 2684 25172 20 13 15 2712 1194 Aracruz 26 996-9723 1253 2751'182612 1686 91396 3413 ArcadiaEn 412 507 4978 412 5 255921258 ArchCh 19178 140 1938 1834 1142 12 15 98 8 98 ArchCoal 914 -92 6839 10596 918 4648 dd 16 11 918 ArchDan 1142 -3716 9914 11157181134 20b17 36 2312 181592 ArchstnC 20092 -114 2470 21 11620137'8 1 54174 14 1 3152 2512 Archst plA2818-9763 104 2817227158 18365 I 2518 1834 Archst p1E32092 -98 78 2158 2078 225108 i 2494 1834 Arch p1D2192 12 40 2152 2012 219102 27 a 1752 Ar11enRI1 2114-718 1520 215421 378 17884 14 5532 4114 kgenta4a441396-15723 21 45 44 147833 2692 20178 ArgPC prA2294 120 2292 2294 19688 1292 817 ArgentEd 1134 -172 284 11741 11314 25821 a 17 9821178 Argosy 1618 -12 1193 1611981614 dd 261178 2492 AriP' un M259641134 130 2596425'96 250 141592 812 Armorti 121716 -116 377 1214 12 20 6214 29 WM 36341123 6114 36137835778 1 9252 15 2542 1992 ArmW138 2052 -178 169 203420 98 11690 26141 13312 ArowE 23392 2728 23982317'e 20 42 2414 Aran 261396 -112 2307 27 II82859e 88132 7 iR82i3106 1192 61742 AsaPc 1016-396 369 11 10138 14e13 a 11448 Vie AsaPR 114 387 11143 114 061 dd WA 512 AsaPtp 8 -14 3671 814 792 11 yo Asiopowl in) -1 4---P-N46-1 li 36 -1134 AsiaSat 314t 10 1 2 1 8 5e 101392 6 Asialigr 10392-396 472 1094 1018 01 1 a 15172 101192 Asetinv 1142 123 83 104 11141 10085 29 1298 61598 AsdEsta18118 -378 398 892 814 150173 11 2442 14 AsdEst of 1892 48 53 1692 1642 244148 49 231578 AscFCap 2472 38 22450 2518 2458 26110 13 4815963558 Astralen 4034 -14 7652 42178409905813 1198 684 AtalSos 8 2 8 8 25831 7 1292 792 AtchCst 8172 -92 150 81'4 812 8 25 19219192 AliGap pfC2018 2 201782019818492 8 Yesterday Previous 1064850000 137364830 325812460 474813780 583591550 690266630 807746800 1014040000 1028 2090 437 3555 65 76 1796 1352 415 3563 105 53 Most active Volume Close Change Am Lucent Time Wm Disney Compaq 'omega OrmDSS Tycolntl Hilbsth BankOne Pfizer IBM Citorp PhilMor Gainers 94109700 6412 37154200 56318 22909700 85 19E343000 36114 34 19159300 2811t8 1318 12712600 534 12507100 834 12489500 5114 718 11150100 3414 10846100 634 BM 9800300 293le 9246700 3438 7825000 11834 318 7434800 53318 7418500 24518 518 Close Change Pct chg ICICI ICICI Groupe MSC Ind Allen Tel BudgetGp McKHBOC HIthath GartnrB CapM DM LANChil CornellCor SchMau NCLHold LOsers 2 2 513 21 516 714 163116 1434 1014 27 538 658 14 316 1212 87e 9 1614 1 850 512 4t516 158 21318 2 518 158 3 321 302 289 210 210 188 125 117 116 113 111 109 104 102 98 918 1118 1 718 114 78 78 112 158 Close Change Poi chg QtmDSS 834 -414 -327 HA-LO 9 -19le -148 TelCnOes 51516 -15le -136 ImpRuss 1712 -2 718 -122 TimM01 1003e -137s -121 TylerTech 512 -1118 -111 Ceridian 1934s -214 -105 HandIrn 103I6 -13i6 -104 SenHous 111518 -134 -103 Harind 153e -11116 -99 Kyocera 187116 -20716 -98 Site 6516 -1126 -98 VimpelCm 37 716 -4116 -98 AmOnIne 6412 -634 -95 KaisAl 7316 -34 -94 MAJOR INDEXES High Low Close Chg Dow Jones 30 Indus 20 Transp 15 this 65 Stocks 1166310 1150270 1151108 301718 294844 294956 29678 294 21 29437 327443 323005 323085 -6112 -3094 -ZOO -2101 New York Comp Indus Transp Utility Finance 64674 838 04 482 25 486 41 49640 68974 64069 82906 83049 47677 47751 47622 47736 49070 49106 -605 -639 57 -905 -534 AMEX AMEX Index 8E1230 86343 86551 -1724 Nasdaq Nasdaq100 371717 Composite 406666 Indust 225286 Banks 157487 Insurance 184868 Financl 339717 Transport 101027 Telecom 99091 NMS Comp 184961 NMS Inds 92882 Computer 232798 Nasdaq Biotech 101261 Standard 81 Poor's 100 79569 500 145885 MidCap 44808 Indus 183920 Transp 623 82 Utils 23501 Financl 12631 351779 354435 390482 392119 216848 217226 155196 155196 182738 183402 332355 335341 98783 98783 93493 94217 '177572 178317 89370 89524 223613 224569 94957 95938 -17306 -12848 -8275 -2581 -1438 315 -2109 -5113 -5865 -3444 -5436 -5315 78306 78525 -567 143442 143856 -1904 43691 43691 -1117 180637 181198 -2499 81208 61313 94 23342 23372 -105 12487 12481 -150 500 SOP Mid Cap Sop Indus SOP Transp SOP Lads SOP Financl Others Value Line kith Russell 2000 Value Line Geometric Wilshire 5000 1027 30 501 91 425 09 13511 93 101668 101684 49256 49261 42509 425 09 1351193 1351193 -1048 -928 -483 -21017 52-wook Flan High Low Nome Moo Chg VOL High Low DM Yid PE 2614 21 Arad pi 211166 45 211366211146 20494 9836 5212 AtiRich 7916 413 17749 7934 765A 28536 cc 36 1812 AtlasAir 2712 -4 8 882 2814 2712 17 3012 19966 Minos 191363 1556 1915661934 14f58 34 140 1618 AbvdOcn 492112 1236 4112 3934 21 1912 7916 AuroraF 10116 166 1790 1078 10 16 4036 3133 AusINZ 33 -We 128 3311663213A 1312655 28 368 24 AusNl pf25166136 59 2518241566 22891 13166 8 7i6 Austria 11 916 -518 125 11 9161112 116e100g 1838 VA AutoNaln 8966-566 8695 81516 812 10 4178 2714 Autoliv 3038 -166 425 30123014 4414 16 18 8513 ACES Tr 9 -18 61 912 81366 155172 5413663714 AutoDt 5358-1116 8628 543135356e 351 7 48 37566 22963 Aulagne 3066 -413 5702 30156829968 19 37 301316 AvalonBay35386 -34 765 351566353s 208159 23 2534 1812 AvBay pC2014766 41 201419 8 213105 25316 1612 AvBay pfD 19 14 34 191418083 200105 2578 1934 AvBay p1F2114 14 50 211221113 225106 2576 1912 AvBay pfG2114368 5 2114 294 224105 26 3193 1812 AvBay pfH20513-3193 89 2015662014218106 68 918 4338 Avent 9 60713 -8 1275 6115686036 64e11 8i 756 2363 Aventis w151116 13 578 5963 T78163 3638 AveyD 7791A-76e 7036 7812 76763 11512 39 19 7 AviallL12-11A jJ68 9 13966 178118 2035 174 16 4758 vla5178 16 7 IT7Tif 17 kis ----41 2 -1 -695 23W tan 9 2576 2016 Avista pf201516168 33 21 20563 19794 19166 1458 Avista 16566 4175 1618 154'8 4830 13 19566 1412 Avista 41534 12 374 1534i 1514 12479 8012 34 Avnet 541366-568 3613 56566541A 6011 11 5918 23566 Avon 311568 4 8 8211 323A 31 7223 26 IPA 4316 Mar 91516 -36 1466 10349366 30 1314 79148 McM 111A8 -IA6 28 111681131812t T0 10 24Y4 6916 Azurix 818 48 2286 859 818 4058 2434 Cp 2536-1163 3197 2515662514 8032 14 98566385116 BCE 8714-1 W1610415 9051686143 136 2758 24966 BCH pr 25413 95 25 768 25 262103 2966 2316 BCH prB24 966 18 243424 966 2369 6 123 93 BCP Bk pr10512 2 105121051240038 80e27 33516 26 BG Grp 29 16 9916 22 29 9182938 25563 1912 BGE MA20 766 -18 92 203420 766 17988 4534 13 716 BOS 44316516 18529 4518421116 dd 60 9666566 BOS wt 591566266 315 6014 5539 oz' 39 204 BJs Whis 3678 -1 78 2550 38 918361163 263 1376831563 BMC 512 1473 511665766 AI 12 26566 21 BNY pfC 2212-5193 250 2211662212 19587 2558 1914 BNY MD 191566 466 231 20516191516 17686 25 1876 BNY ME 1976 -38 79 2036619718 17287 4518 26 BOC ADS4468-766 94 443443366 6258 4014 BPAtnoc s5734 38363 5734 5578 13323 do 11 4 716 BP Pru 9123116 573 912 9116 40p 6 263A 2012 BRE 2416 IA 1474 2436 2334 15665 16 2512 1818 BRE pfA 2014 13 201420166 213105 4 9 8 BRT 8 1163 25 8 771 2615662016 BSCH prC22363 -363 141 223422316 203uI OTI1 9q1o nr-1-1 nrIVA5MVic 9a A 5 la 9 A 3 Al 9 lon 0 4058 243A 2538-1118 3197 2515162514 8032 14 98516385116 BCE 8714-1 W1610415 905188663 136 2758 249116 BCH pr 25413 95 25 IN 25 262103 29116 2334 BCH prB24 916 18 243424 9116 23696 123 93 BCP Bk pr10512 -12 2 1059210512 40038 33 518 26 BG Grp 29 918916 22 29 9182938 80621 25563 1912 BGEpfA20 As -18 92 203420 16 17988 4538 13 716 BJS 44316516 18529 45164211A6 dd 60 911661583 111Skvt 5915161316 315 6014 553A 39 204 BJ6 WhIs 36Y8 -1 18 2550 38916369AB 28 13 71831583 BMC 512 1473 5111657A6 At 1 12 26 5ks 21 BNY pfC 2212 -518 250 2211162212 19587 2558 1994 BNYpID 191516 -W6 231 2054195AB 17668 25 1816 BNY ptE 1978 -38 79 2038319143 17287 4518 26 BOCADS44116-316 94 44344331 172639 6258 4014 BPAmoc 65734 38363 5734 5578 13323 33 11 016 BP Pru 9123118 573 912 9118 40p 6 263A 2012 BRE 2418 18 1474 2436 2334 15665 16 2512 1818 BRE pfA 2014 13 201420116 213105 9 8 BRT 8 183 25 8 763 5 261563 2034 BSCH prC22363 -3A 141 223422316 20391 27112 2312 BSCH pr024518-116 29 2482448 21989 2714 2314 BSCH prE2414 14 72 2414 24 21488 2714 2134 BSCH prF2214163 170 22114 2218 20391 27116 2114 BSCH prG 22-19434 169 2256 22 20392 26143 19 783 BSCH prH2158 -38 33 22 21513 19590 11 4 786 BP Pru 912386 573 912 9186 40p 6 2631 2012 BRE 2418 18 1474 2436 2334 15665 16 2512 1818 BRE pfA 2014 13 201420186 213105 9 8 BRT 8 186 25 8 PA 5 2615862014 BSCH prC22113 -34 141 223422316 20391 27112 2312 BSCH pr02456-186 29 2462446 21989 2714 2314 BSCH prE2414 14 72 2414 24 21488 2714 2134 BSCH pr62214163 170 22114 2218 20391 27116 2114 BSCH prG 22-14 169 2256 22 20392 2612 19188 BSCH prH2158 -36 33 22 21 19590 25186 1851 BSCH prJ2058 186 100 211420346 1848 9 2614 2218 BI PC pi32313-586 160 233423386 20387 16 31386 SWAY 41586 2727 5 41316 8 24 12363 8acouUSA155t8 -13 28 15111615518 10 16 451 Bairnco 6 716 -14 107 611166 186 2031 15 11412131186 BakerF n131386-316 1259 14 1212 3614 15 BakrHu 23986 12 20011 24 221316 1620 60 211118 17 1872 -16 196 181586183316 44 23 16 59163 356 Ball 401116 34 3082 401586391386 60 15 21 1014 434 Balintr 55538 178513W86 9 34343 191a-RallyTOF-2434-1516 298 2458 20 739 3BanColurn a-1116 1332 41186 11 380101 -28-2W16 lanai-020716 676-203426718-24490 28516 2414 BncBl pft32414 12 199 2434 2458 22591 26986 2112 BncBl pfC2258 14 114 223422 786 20088 27 2214 BncB1 prE221586716 47 221588221220007 16 388 1156 1312-118 502 1358 1314 36621 40 3256 2414 BnCPort 27 4'8 48 2818 2731 62622 27 1471 BncoBrn 21 -Y2 686 22186 21 31615 9 2114 1514 BGanadro1612 14 252 1612 16 99660 111yc 8 V110006736 -12 9r1146-996114 34 8 181386 Lain 1Tt9 25 424 16 9638 1414 814 BoortioP 1114 42 346 1134 1114 18616 12586 918 BcoSnCHI18 -14 1293 1116 1034 12611 29 19113 11 BoSaraCh1576 14 233 1578 1558 111670 2251 15 BoSorPR 1514 33 1515881534 142 8 8 22be 15 BooSanti 2178 VB 117 22 2158 143e65 1 113 186 BcoWiesel 386 2 1 3161 316 171316814 BcoAEdw 1818136 101 1818171586 346330 1938 15113 BcpSouth 15388 -986 564 15116315316 52134 14 2312 1712 Banokst a 1734-963 996 1E114173N 62 36 17 4118 2312 Bandaq 25 786 15 71 25 786 25 116148 9 3643191588 Banclg A 2113 14 138 2139 2118 116155 8 17586 11M f3angH 15186 -34 75 153415 786 8039 7 663 98629 VieBrW11111 298 -1348 98003 301 Mt 18807 11 2578 2214 BkOne pfT251113 -51 382 2334 2214 2008 8 271425118e Bkfltdp1251186-116 51 253425118625398 2814 28 BkUrdpfB 26 49 28 26 24092 5312 36 BUM PIES 38 -14 48 3634 38 400111 7016 4412 Bkol Am 4811 44 55222 48934846N 26049 11 27 2174 BIAm 022258 -12 218 224912258 19488 2512 1918 BkAm pfY 2118 151 21 3862113617583 4778 3012 Bkirelnd 63131 16 15 3112 31 13564319 17186101186 INTokyo 1314-986 2818 13 9881314 0705 44634631 986 BkMonlg 3118 -188 154 31 51830131 100 45386311346 DAY 35586 -18 17794 3513163511364118 18 776 334 BkArIA 4 -18 759 4 31588 10525 12 25 1414 Bkrild K16116-116 43 16 71618Y4 225137 I 1 1121:500 1- 11000 10500 10000 9500 312000 1550 17 1500 1450 1400 1350 1300 1250 1200 312000 212000 212000 Star-Telegram predicted 15 cents per share In extended-hours trading shares fell to $38250 according to Instinet Bank One citing weakness in its credit card business fell 25 cents to $30 after saying it expects earnings for 2000 to fall significantly short of Wall Street expectations New York Stock Exchange consolidated volume totaled 128 billion shares compared with 133 billion in the previous session 82-vmek High Low Name Close Chg Vol High Low Div Yid PE 1818 10 ComPpn121318-74 323 1314612346216169 56 17 13 CorPrpt 15413-718 1536 151116154'812076 16 1118 9 ComerR119 716 -18 480 9 9169 7A6 10811417 12915446116 comingto107 74-10 91619046 1145810712 72 7 59 1713 9 CorpHY 958-518 673 PM 95e 129a134q 1113481116 CpHsII 91116 264 934 9 kw 1278131g 13116 912 CpHYIII 10118 -1ie 1755 101410118 144a142q 9 578 Corp011P71316 -18 131 8 734 76197 13 2518 1634 COOP pfB 19 38 34 19 18418 63p 19 916 1058 CorrPrI 12 she -18 77 123412346 146116 10 1212 5 Corrpro 518 18 175 5318 5 16 2516 1512 CortBus 17118 4 302 173i6161516 8 2414 20116 CortsBLS952012 43 20414 2012 17585 2518 1612 CortsJCP971814434 125 1812 1734 191105 12518 2358 Cods S0372318-12 7 2338 2318 20589 25 1814 CortXRX27191278 43 1912 1818 200103 291116 1314 CorusGr 625 716-178 1955 6516 2434 4 21so 278 Cotellignt 514 -116 393 5316 dd 4812 2414 Cntwerd 2578-34 4811 26542534 4015 7 3814 28 916 CousPr 34 9A6 716 206 3413463414616441 11 32'78 818 Covance 1034 -14 2067 10131610318 14 5238 32 CoaCom s49 34-25166082 51144914 25 69 4914 CoaCmico 67-112 129 6834 6612 35052 60 518 4134 CoaCmGth5938 -58 6 5934 5938 13 2 105 8712 CoaCm29 4631212 1054 9438 93 107 3818 CooRadi0901316516 211 93 9012 49 778 5316 Craig Pr 578 -118 55 518 51316 3234 16116 Crane 1956-116 2425 20 19 916 40b20 10 14 10 CrwIdA 11765M 53 1178 11M8 5244 17 1615 1018 CnvIdB 1316 14 88 13341234 5240 19 13 316 8 Credicp 1158 -12 1299 111341158 20e17 712 5 916 CrSuisinco6316-118 644 614 6118 72116 9 316 612 CrSuisStrt 696 -18 364 634 658 87a131 2512 15178 CresRE 19516 116 3052 1914619346220114 cc 18316 13 CresRE 01534 14 107 1538 15 169110 2418 91316 Crestline18716-118 643 181346184 8 11 418 1 viCriimiM 1 318 3014 VA 110 8 19 1236 vicriimig1558 -78 66 16341558 Cnstale 15o 716 62 1514 15 65e43 15i8 41)4 Croslb 9 1369 9118 WM 04 A dd 33118 18 CrosT piA2318 -12 8 2438 238 15665 1375 8 716 Croam 915to 48 38 10 962 10991128 71518 514 CrwnAm 5114 -14 619 534 555 82144 dd 3712 191116 CwnCork23 94-14 2281 24 2334 10042 15 34154 1814 CwnCrk 02158 -12 355 211516211218887 71116 214 CwnCr 234 -14 92 278 234 1244 dd 2412 17 CwnPac19134-518 361 2016 1934 226114 18 151346 9474 Cryolife 1175 -48 588 1212 1178 24 30311 2214 Culiff 24 -41) 437 24418231518 7026 14 11116 518 Gulp Inc 614 -Me 178 618 518 1423 11 65134835 518CumErv461316-213161868 4914 129126 11 1218 914 Curinc 91516 -18 29 1014654 82e83 3912 3048 CurtWr 361116-54 14 37 361116 5214 10 3312 738 CypSem31116 -34 11388 337163078 86 31 1518 1912 Cytec 231518 -18 1495 2414 2312 9 DBTOnI 214t -114 986 2212 2110 61 15E-CS Tr00418-116 12 4e 4 201487 27 18 DECST2 2092 -34 6 21 2098 18188 26 998 2078 DU Ca 023 793-18 91 23 9982298 21190 91398 61193 DU KV 712 -Vs 1611 71116 Ph 99132 91 20 71816 Ws DR 17n16316 1637 1734 1712 9453 13 43 3394 DOE 36 718 2152 361196369N 160144 15 2514 22 DOE 39 n2314 -18 41 23 91822918 20990 23 1Hort121kN11101t? 12391812112 18 5 76 718501998DSTSys72198 118 1055 7278 7134 43 4411982999313TE 31 798 3597 31 798 31 20666 11 1798 1114 DV! Inc 1512 14 847 1599815 998 11 1081265 993 Dalm1tC751198-2198 4879 763937598 250933 5918271398 DainRaus4334 118 162 44144311948820 12 1318 634 Dal-file 9118 -14 909 9 31881318 8 64191833118 DalSem 60341-234 852 6318603M 20 3 29 11 438 DanRivt 478 -18 54 5 474 5 54193 26 DanaCp30 998 -11e 5907 3118 3012 12441 8 69 4234 Danaher451918-1 3193 3525 471445131806 1 27 5795 43 Danone 48998 207 48 99847 71864e13 2338 159 Darden 18 316016 2783 189931r2 08 4 16 29 5193 61318-998 1137 714 6112 8 5414 DayinHud68 Ws 2 18952 6812 66 40 6 29 2312 1134 DaytonSup172-118 83 17 9831712 8 2CAS 1634 DayISCa pt1778 41 17743 1712 48p 31 78 158 DeVry 1734-398 1756 18 17938 46 916321998DeanEd371316-318 1039 389183712 11823 19 9 9118 71398 MISS'S 812 -Vs 371 89188718 118a139q 834 61398 DebtStr2 7198 -Vs 2454 7393 7193 1019143g 8318 51998 DebtStrt 6 Vie -Vs 888 6 918 6 318 849133 31 918 Deere 461343 15682 474t 4638 81319 46 17 9 DelMnte n1012-793 345 11 1014 15 1798 10 DeleGp 111198 Vs 240 113911 343 i50a128q 15 998 1078 DEGpG1b111118193 138 1134 1198 150a128q 11 8 Delco171 8343 83 8998 8 7 3814 1714 DelhaizeA19 918-198 2094 19318193635126 11 3734 1834 DelhaizeB20138-718 1451 20108 5025 11 2634 201398 Delmrv pi 2219 27 221222193 20391 221ALIkDelp694L18178119 38103 10816119e 28 17 5534 2612 Delphrn 2912 14 455 29-4 29 9 38 1414 DeltPne171998 -VS 1745 18 171118 12 7 100 72 45111 Dellak 5148 4Als 11767 537M5011s 10 2 7 2534 20 Derta39 22 14 461 2219821134320392 814 3 DettaFn 31393 -393 73 378 334 9 748 1 1eDexaw 13498 394 11398118 dd -269811110r1P18-198 462 20 9981 12 2513 29 4012 24798 Deluxe 26 938 14 4174 26 26 14856 10 6 318 334 Denbury 4198 -11 169 418 4 dd 34363 18993 Dep156 22993 -V2 330 231182212 9 892 4943 DePtigo 512 -18 219 Ma 5343 flOel8 1 4193 DoscSA 1598 -1I6 1016 1574 158 51e33 3812 2314 DesgnE p12378 368 2 2374 2378 300126 2512 171398 Det Gest 18 18 280 181318 18 5027 10 258 191398 0elE26 2112 -14 92 21743 2112 19189 254 1812 DetE6-282138 12 70 2134 2012 18988 25 798 18 DetE12-282014-998 52 20 7982014 18491 741236 123 DeutTel 67118-1118 1152 883466 918 65910 1712 12 DevDv 13993 18 2402 1398 13363 140103 251398 16 DevD 091934 -12 273 2014 1934 237120 25 919317198 DevD ptB2014 -Vs 21 20164 20 236117 2458 1439 DevDv p1C1818'618 67 1834 18 209115 2518 15 DevD 1814 23 1812 1814 217119 42343 26343 Dexter 38943-1 695 40 388 10427 11 49 99831 998 Diageo 358 -1 2674 36 341918 64918 35998 2174 DragPd 2314 -14 116 2372339848 21 16 38363 1912 Dial 223s 18 3864 2212 2178 3214 20 41 2014 DiaOlts 3039310 12006 3094 29 5016 13 3978 191193 Diebold 2578918 4183 26 2512 6023 14 377M 1744 20V211M 3657 201442014 16 10 25916 1598 O41ar438 1734 -14 131 17 9181714 186108 27 3he 1339 Dime4131918 6815 141981378 2417 7 7 rn 1431i 14 98 1 1 1 1 I 10111111M1 06 to Disney 36 4 198430 35 4 21 58 72038 9998 2012398 143 2012 2014 23e11 3414 1334 Dole 15413998 2591 1618 15 4026 9 32943 19 DollarG 2214-1698 12088 221393221513 6 29 4414 3539 DIrOnST 3714 -18 1530 3738 3639 33590 2614 1012 DollarTh 20 -18 452 2031913c 9 4934 36 916 Domlles401198 18 11823 40199840382586 3 27 1634 1014 DrnRsBW1114 Vs 387 11 9931118 2469219g T14 91851118Domtar 13413-998 334 14 61981314 251998171to Donldson 2239 -12 567 23 7182214 28112 16 1004 3612 DonLutien 471 918 3261 471'934579325 5 14 4598 12 998 Dir n13998-383 2298 133413198 i 5012 461318 DonlJp1B472 -12 5 4712 4712 26556 21 6 993 Donostis 918 138 78 914 874 4 11 5 993 Dharan 712 344 7344 7716 cid 4218 2112 DonileyRE12312-11 2367 2334 2312 U37 11 1712 1218 Donnelly 125 58 121198123634032 5 In 4 Dot HiLlt5 JILAl211kA 534 091 1 4759829 54Dover 4539398 4418 46 9184518 46 10 26 1 20413 12 DoverD 1634 -318 1174 17 7981634 1811 20 1 14192 8692 0oor2h 135118 -1 6266 12599612419 341 26 25 1 71 43943 Dow6n8 65 798 -112 2629 676534 9615 28 25 171198 DowneyEn1 9 79614 231 191219313 3619 10 2514 21 Downy29n221218 153 2211982292250111 61998 534 DresGlob 5743 291 578 514 91 48a82 121398 912 DryHYSt 91938 -18 2071 10343 978 153154 9393 712 DryStG 71393 9168 71398 734 7596 934 7343 DryStrt 7 998 -18 x1206 798 7162 5573 91193 718 DryS16 712 -18 x1258 799877s 5675 13078 1134 DniOup 3034138 365 3118 29 39 77139850118 DuPont 6839-114 23578 70 7186834 14020 7 1 17039 549 DuPnt 9195212-1 9 535212 35067 3474 19 DuaneR 2418-1198 1146 25 24193 3318 25198 Ducatik4 n2899814 17 28918 28 15393 812 0ucomunt0 993-118 55 1012 1014 8 1114 814 Dull'Util 9198 -15 2809 9 918 9196 78a86 1714 1214 DulPTE 1298 -14 179 123161298937 4 1545 11 DulPUC129118398 582 12'48 1214 11894 ri 1 8914 5034 DulPhOr87318 -38 162 871287 393 12 1 24 64 4634 DukeErtgy 53-11te 9502 53 9185298 22042 16 2514 1912 DukeE38 n2018-398 174 20 618 20 16582 26 19 Duke pt0 2017632 -312 436 20119820 Vie 1606 8 2574 20 31 Duke plT 2034- 798 120 2114 20 18489 2534 1934 Duke p111201998-993 139 2112 20 18488 25'ie 19 Duke pN201732-342 225 207420 9te 18088 1261224 998 Duke pM2434118 100 24 7932418 20986 2414 168 DukeVV12191118-3s 2431 20191198 15679 16 2714 1898 Dukeln plA21343 -Vs 34 202 21313 228187 27 1712 DukaW 9020 318-18 34 20 91820 18491 2578 17 DukeR 0E1939 -12 103 21 1939 206104 2434 17798 DukelN prE19192 998 35 1919318 203105 40 23 DunBrad 2810 4998 8237 2811908 398 74 21 17 26 2134 DupCap p12278 -l4 51 23 76822 20991 4012 2712 Dos OA 29 z310 29 29 21072 35 2639 Dug ptC 27 14 z100 27 27 20074 25 9981098 Dus38 2078 38 2078 2012 18488 11 5699291993 Dyoom 43 -2 2585 4413984212 26 1 Continued on neat page How to read the tables Footnotes: a-Extra dividend or extras in addition to the regular dividend b-Indicates the annual rate of the cash dividend that a stock dividend was paid c-Liquidating dividend cc-PE ratio is 100 or more dd-Loss in the most recent four quarters eindicates a dividend was declared or paid in the preceding 12 months but that there isn't a regular dividend rate f-Annual rate increased on latest declaration g-Indicates that the stock trades in US dollars but that the dividend and earnings are expresses in Canadian dollars No yield or P-E ration shown Amount declared declared or paid after a stock dividend or split I-Indicates the dividend was paid this year and that the last dividend meeting a dividend was omitted or deferred k-Dividend declared or paid this year on cumulative issues with dividends in arrears m-Annual rate reduced on latest declaration nIssued in the last 52 weeks The 52-week high-low range dates from the start of trading q-Closed-end mutual fund Findicates a cash dividend declared or paid in the preceding 12 months plus a stock dividend s-Stock split or stock dividend of 25 percent or more in the preceding 12 months The 52-week high-low range is adjusted from the old stock Dividend calculations begin with the date of split or stock dividend t-Paid in stock in the preceding 12 months estimated cash value on ex-dividend or ex-distribution date v-Trading halted vj-In bankruptcy or receivership or being reorganized under the Bankruptcy Code or securities assumed by such companies wd-When distributed wlWhen Issued wt- Warrants ww-With warrants x-Ex-dividends or ex-rights xw-Without warrants y-Ex-dividend and volume In full rather than hundreds z-Volume in full rather than in These explanations apply to the New York and American Stock exchanges and to the National Association of Securities Dealers Automated Quotations system's listings Other tables carry their own explanations and footnotes Quotations are as of yesterday's close of business and are composite quotations that include trades on the Boston Cincinnati Midwest Pacific and Philadelphia exchanges and trades reported by the NASO and Institnet Boldfaced quotations: highlight issues of particular local interest Underlined quotations: highlight issues whose price changed by 5 percent or more from the preceding closing price Up arrows: indicate new 52-week highs Down arrows: indicate new 52-week lows The 52-week high and low columns: show the highest and lowest price of the issue during the preceding 52 weeks plus the current week but excluding the latest trading day Volume: is the number of shares traded expressed in hundreds (two zeroes omitted) Dividends: unless noted are annual disbursem*nts based on the last quarterly semiannual or annual declaration Special or extra dividends or payments not designated as regular are footnoted Yield: is defined as the dividends paid by a company on Its securities expressed as a percentage or price P-E ratio: is determined by dividing the price of a share of stock by the earnings per share reported by the company for the most recent four quarters.

About Fort Worth Star-Telegram Archive

Pages Available:

9,061,784

Years Available:

1902-2024