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

October 21, 2004

Publication:

Fort Worth Star-Telegrami

Location:

Fort Worth, Texas

Issue Date:

Thursday, October 21, 2004

Page:

40

Extracted Article Text (OCR)

I 6C I Thursday October 21 2004 52 week High Low Company PE Price Chg 52 week High Low Company PE Price Chg 52 week High Low Company PE Price Chg 52 week High Low Company PE 52 week High Low Company PE Price Chg NYSE Price Chg 61HMJIrnsugA1111-7Htn-191- 13 16 79 12 88 15 12 49d 30 29 78 34 959 11 15 10 25 -05 02 26 04 05 Tuppwro Turkel Months Tyco Intl Tyler Ted Tyson 19 91 1355 1535 33 26 11 05 2128 14 25 5 96 12 44 20 43 126 12 31 52 week High Low Company PE Price Chg 31 06 115 63 23 46 44 1 52 20 -12 37 -36 13 90 16 dd 9 17 18 26 19 wwwstar-telegrancgin 52 week High low Company PE Price Chg 14 55 639 WDIgitl 13 895 -13 3525 20 50 WstnGt3 27 30 00 418 2325 14 50 WestikCh 2195 -03 34 80 1902 WestwOm 20 2015 -04 68 05 5506 Weyerh 21 6074 P8q0 80 00 5313 Whyte' 9 5709d 22 3422 1615 WhitingP 3033 4105 33 50 14 00 WileyJA 23 3198 408 3330 2425 Wileyitt 23 3190 -34 1608 1100 Willbros dd 1407 401 9315 5430 WlyonHm 7 6618 18 98 956 WilmCS 10 16 60 1300 849 WmsCos a 1289 329 1486 1195 WmsCos un 1400 01111tta 3836 2848 WmsSon 26 3775 42 5 3 4 11-41411111rt) 17 i54 4515 1441 WilsonBr 14 1576 25 2180 1249 WimmBD 40 1469 1355 1035 Windrow 38 1336 ott ittrlinD11)10 15 30 23 1134 785 WinstonH 89 1066 -05 2276 1118 Wipro 2116 60 3430 29 50 WiscEn 16 3185 405 1315 435 WolvTub dd 1020 330 3052 1950 WoIWW 19 2986 412 4620 2825 WItlFuel 17 3545 439 1544 1041 WM Ent 16 1210 e25 2273 1345 Worthgtn 12 1985 438 6430 5444 Wrigley 30 6283 4580 3350 Wyeth 34 3723 05 wwwstar-telegrarman 52 week igh low Company PE Price Chg 1 55 6 39 WDIgIti 13 8 95 -13 i 25 20 50 VistnG11 21 30 00 1 18 125 14 50 WestiliCh 21 95 -03 1 80 19 02 WestwOm 20 20 15 04 ii i 05 55 06 Weyerh 21 60 74 O-Aii 0 5116 135 11iithviltfnigP "13 13931 -I 22 0 105 3 50 24 00 Wiley1A 23 3198 08 3 30 24 25 WileyIB 23 31 90 14 5 08 11 00 Willbros dd 1407 01 315 54 30 WlyonHm 1 66 18 235 I 98 9 56 WilmCS 10 16 60 3 00 849 WmsCos cc 12 89 2 9 1 86 1195 WmsCos un 14 00 tZ I ta 1 36 28 48 WmsSon 26 3775 2 5 qHIllimisil9r1) 3 17 5 V6 lif 5 15 14 41 Wilson6r 14 1576 25 180 12 49 WimmBD 40 1469 ii-21 155 10 35 Windrose 38 13 36 3 0i 2 1 174 785 Winstonli 89 10 66 05 2 76 11 18 Wipro 21 16 60 4 30 29 50 WiscEn 16 3185 05 3 15 435 WolvTub dd 10 20 30 052 19 50 WoIWW 19 29 86 12 6 20 2825 WidFuel 17 3545 39 5 44 10 42 WidW Ent 16 1210 ti25 2 73 13 45 Worthgtn 12 1985 rf 38 4 30 54 44 Wrigley 30 6283 4 5 80 3350 Wyeth 34 3723 i05 08 05 02 3112 2196 StorIch 18 2647 1533 11 05 StrGiob 1415 1575 13 00 Strattioti 1335 1231 960 StrideRt 16 993 566 3926 Stryker 41 43 35 1397 829 SturmR 23 848 35 70 2760 SubPpne 15 31 89 2321 15 86 Suez 2290 31 00 21 00 SumtPrp 41 3010 4190 3330 Sun(mts dd 3878 30 97 23 43 SunIfFn 2934 3538 1987 Suitor 3458 3165 2240 SunGard 19 2510 7803 40 35 Sunoco 12 7264 4311 2735 SunriseSen 13 35 50 1295 934 Sunseth 1054 1665 6127 Sunirst 14 68 26 14 00 827 SuoEnrgy 35 1301 45 96 2795 SuperInd 12 27834 3249 24 00 Supvalu 10 2844 2555 1332 SeittEng 16 24 58 14 00 1140 SwisHelv 1315 35 86 2185 Stvisscom 3569 2499 1275 Sybase 16 1418 32 14 2159 SybronD 20 3205u 1937 1130 SymbIT cc 1387 19 15 1057 Synoenta 1812 21 00 13 65 Synnes 14 1912 2925 2250 Synovus 20 2700 4127 2948 Sysco 22 3055 01 01 -47 10 -17 02 01 122 -32 152 19 -05 16 35 -12 -19 73 03 16 -22 149 36 30 00 -41 29 7940 59 08 UBS AG 20 56 -56 24 90 24 20 UBS Fdq OD 24 75 -DI 3912 29 85 UGI Corp 16 38 02 -01 3401240111(1 18 2550 159 50)-16-II5- OIL Hold 9 50 03 10- 2045 17M UPM Ky 1950 -12 3134 1990 URS 17 26 30 07 19 50 1421 US Rest 29 17 50 17 11 14 688 USE( cc 960 16 22 95 1230 olUSG 4 2253 32 4097 3354 UST Inc 13 3970 -08 2494 1901 UniSrcEn 11 2441 -11 2714 1670 Utiniao 2423 -27 668 1130 Unifi dd 214 02 75 07 5626 UnilevNti 20 5720 -20 43 86 3235 Unilever 3320 -12 6956 5480 UnionPac 13 6068 -02 6120 4911 UnBnCal 13 5999 89 1685 957 Unisys 19 1034 -07 3781 18 40 Unit 27 3667 88 3285 2290 UtdAuto 11 2610 48 4115 2872 Utletnse 14 3885 -66 2138 1710 UDomR 54 1997 07 3578 1620 Unitind 85 31 50 -20 590 315 UtdMicm 334 -02 7860 6722 UPS 28 7780 09 2335 1395 UtdRentl dd 1596 44 30 00 2489 US Bancrp 13 2807 -38 2663 2482 USCe1134 2649 -02 4185 1966 USSteel dd 3333 45 13675 7080 USSU pIB 11000 132 9784 8067 Utcliech 17 8990 -15 21 15 1557 Utdittils 2103 15 2045 1144 UPM Ky 1950 -12 3134 1990 UPS 17 26 30 07 19 50 1471 US Rest 29 17 50 17 11 14 688 USE( cc 960 16 22 95 1230 wit1SG 4 2253 32 4097 3354 UST Inc 13 3970 -08 2494 1901 UniSrcEn 11 2441 -11 2114 1670 Utiniao 2423 -27 668 180 Unifi dd 214 02 75 07 5626 UnilevNV 20 5720 -20 43 86 3235 Unilever 3320 -12 6956 5480 UnionPac 13 6068 -02 6120 4911 UnBnCal 13 5999 89 1685 957 Unisys 19 1034 -07 3781 18 40 Unit 27 3667 88 3285 2290 UtdAuto 11 2610 48 4115 2872 UDernse 14 3885 -66 2138 1710 UtiomR 54 1997 07 3518 1620 Unitind 85 31 50 -20 590 315 UtdMicro 334 -02 7860 6722 UPS 28 7780 09 2335 1395 UtdRentl dd 1596 44 30 00 2489 US Bancrp 13 2801 -38 2663 2482 LISCe1134 2649 -02 4185 1966 USSteel dd 3333 45 13675 7080 USSti 013 11000 32 97 84 8067 Utcliech 17 8990 -15 2115 1557 Utdittils 2103 15 28 62 1652 ThmBet 24 2730 66 3541 2775 Thomind 15 3326 II 2312 1721 ThmsnADS 21 60 -29 37 19 29 84 Thomson 14 33 29 -39 3467 2200 Thor Ind 14 2612 14 Rreli 1:341 9029 7331 3N1 Co 21 76 80 141 3422 25 3 Tidwtr 50 325 120 4945 27 00 Tiffany 20 28 55 -43 6750 4870 Timbrind 16 5781 -87 19 40 1476 TimetNam 26 16 35 -03 26 49 15 45 Timken 28 231 -21 2200 1115 TitanCp dd 15 01 -17 12 30 1 32 Titan Intl dd 952 -01 2660 690 TitanMtl wi 48 2153 41 1827 1310 Todco 1724 4 4830 3313 Toligros 11 4266 -26 1825 850 THilfgr 8 8 99 -04 2143 1318 Too Inc 25 20 61 -15 3830 29 00 TootsieR 24 2989 -07 825 5 00 TorchEn 713 03 5520 4142 Trchinrk 13 50 41 23 7165 44 45 Toro 17 6600 25 3980 3074 torgBk 3878 21 2690 2075 Tortoise 2518 -07 105 56 7680 Total SA 10449 121 315 glg17 TotalSys 31 2335 -317 T59-115-vdrAu10 dd 122 -04 2793 2225 Twnthy 6 2723 -08 8294 5775 Toyota 7575 -08 1795 1021 ToyRU 27 1718 08 1620 1130 TrammlIC 25 1531 01 2251 1875 Tr(cla 2208 -04 2625 24 85 TKcia47 pf 2559 -23 1467 1164 Trnsalta 1307 10 7468 5315 TmsAti 11 5445 -42 3723 1849 Transocn 364 211 25 99 2150 Traviii2 2167d 13 1994 1275 Tredgar 30 1860 25 4880 3175 Trek 26 4358 -47 1777 1535 TriConti 1645 -01 3809 2777 TriadH 24 3238 31 1229 951 Triarc A dd 1099 -11 1228 962 Triart 1090 03 5300 3920 Tribune 19 4194 -44 9100 7673 Tribun29 9085 35 35 70 2339 Trinityln dd 2950 -01 7 05 235 TritonPCS dd 257 3946 2902 Triumph 36 3100 10 1755 1285 TrizecPt 32 1611 -13 4158 1452 Tsakos 3745 158 3982 2411 Talbot 13 2510 -18 2129 15 89 Talism gs 2697 121 46 82 3480 Tanger 40 4520 -50 4925 3619 Target 15 4811 -29 10 90 150 Tasty dd 795 96 865 TataMot 910 -17 3728 18 26 Tatnett tf 33 22 -128 2816 1879 Taubmn 31 2734 -20 24 56 16 80 Tedriltd 39 1768 -01 4875 21 40 Teekay 13 4613 158 3500 2436 Tektronx 18 3020 05 1249 109 Tel(nOes 958 -32 1835 994 TelNort 1291 09 1210 6 60 IlcmArg 10 40 -08 3300 2367 TelcHl 3214 54 40 31 2347 TelBrasH 2642 11 1911 1210 TeISPaulo 1595 -04 2543 14 26 Teledyne 23 2373 -05 5493 4037 Teletlex 16 43 66 36 5167 36 49 Tele Esp 4830 15 36 94 29 80 TelMexl 33 19 62 48 35 24 65 Telemig 2718 -32 2181 2435 TelDta41 26 38 -05 982 500 Telsget 611 02 19 80 1510 Telstra 1148 43 22 18 1422 Telus 2260u 59 1002 48 91 Templelni 6101 50 2000 1075 Tmollirgn 1517 -37 1605 9 00 ImpEMF 1431 -15 1406 1055 TmpEMI 1343 -01 9 81 1 25 TmoGib a 907 09 4825 2515 TmpRusEE 3815 -190 18 18 1125 TempurP 42 1588 -02 4883 2665 Tenarls 4169 -81 1813 915 TenetHlt dd 1019 15 4580 3612 Tennant 23 3767 -13 153166 Inconut 17 1185 73 2659 21IFT14 28 2540 08 4236 3215 Telma 26 4085 -11 3070 1253 Teradyn 88 1503 82 44 36 1960 lerot 22 4020 -05 895 211 Terra 9 775 04 2595 440 TerraMtm 9 2055 -19 3465 995 TesorA 6 29 2 154 3257 2036 TetraTech 32 29 5 23 4711 2340 TenGenco 14 4658 -02 5411 2580 TexInd 13 48 45 88 3398 1806 TexInst 23 2287 32 6611 4668 Textron 34 6440 -45 1195 7 00 Thal 861 -15 625 350 Theragen dd 361 11 3140 2125 ThermoEl 18 2677 -09 2125 1309 Holdng 16 1874 -50 Y'4H WV1Y4 EICmYs-1-46gi 3039 2620 WEI Hold 14 28 06 26 439 76 WHX dd 19 01 18 66 1194 WMC Rs 1461 -02 32 95 1936 WMS dd 2713 -18 3304 1522 WP Carey 20 3042 -63 4893 4128 WPS Res 15 46 52 02 3091 18 00 Wabash dd 24 65 06 19 80 1361 Wabtec 33 1860 04 4949 4305 Wachoyla 13 4810 -08 2728 18 45 Wadden 21 2114 -06 6131 5050 WalMart 24 5248 -20 3807 32 00 Walgrn 27 3614 1653 995 WalterInd Id 1614 24 4685 36 80 WA Mutt 10 3785 -111 98350 692 00 WshPst 34 88000 675 3295 2521 WRIT 28 302 -15 32 00 2127 WsteCnn 20 2970 AO 31 00 24 90 WsteMInc 21 2654 37 4980 2750 Waters 26 4120 -95 31 35 2000 Watsco 18 3001 -67 5012 2450 WatsnPh 16 2650 -13 2735 2261 WatsonW 17 2537 16 2199 1700 WattsWtr 18 2545 20 1787 1115 Waus-M 43 1564 -07 5299 3130 WeathfInt 34 5160 152 5215 4007 WebsterFn 13 4761 -59 533 285 Welder 11 432 -12 4395 3183 WtWatch 28 3571 -49 3565 2680 WelnRIt 24 3406 -14 2093 1730 Wellcare 2071 73 44 07 2995 Wellchce 13 3561 63 1081 638 Wellmn dd 797 -01 J10617 00 LIVelptHlt 13 915LA15 071 Wellsrrgo 15 588253- 2713 231 WellsK4 2642 -03 2753 2410 WellsKS 2641 2555 2040 WellsK7 2474 -04 2539 2002 WellsK8 2467 13 2400 1945 WellsK9 2386 01 4275 3225 Wendys 15 3215d -51 2611 603 Wescol 22 2319 69 2240 1545 WestPhm 18 2088 -12 2147 1806 WestarEn dd 2030 10 4680 3413 Westcp 12 3844 -156 1630 1350 WAstRdF 1525 1578 1257 WAstIIPS 1336 -02 1553 1194 WAstTIP2 1294 -05 44 38 dd 17 12 dd 34 4981 1898 3192 23 67 42 00 55 30 2753 2144 45146 15 16 440 503 583 1487 1541 874 1310 1525 592 27 45 3709 1500 2502 2639 21 68 4004 2669 417 3442 3389 2221 1715 718 10625 2057 1219 681 1965 268 2665 2520 2650 6524 3185 4726 40 16 VF Cp 1391 VallEtsrt 23 50 Valassis 16 25 ValeantSh 1919 ValeroE 43 60 ValeroLP 2413 Vlyhil3cp 18 96 Valmont 4520 Valspar 1344 VKAdyM 350 ViffilincT 396 VSHilncli 5 26 VS IncoIr 1323 1313 MAD 190 VI(Srinc 1210 VI(StrS 1380 WIG 568 VanMool 16 12 Varco 28 91 VarianM 3 1386 VectorGp 2213 Vectren 1154 Ventas 812 VeritDGC 3150 VerizonCm 2335 VerizNE42 225 Vestals 3256 Viacom 3190 Viacom8 2184 ViadCp 1335 ViasysHlth 527 VidSanNig 5825 Vimpel(m 1014 VintgAt 1149 Vishay 625 Visteon 1709 MX 212 Vitro 2033 VivendiU 20 40 Vodaf one 1720 Voltinf 4CO Vorndo 2440 Votorntm 4194 VulcanM 5102 1965 3221 2681 4410 5760 28 56 2428 5151 1745 469 548 597 1575 1750 914 1480 1660 995 2003 4649 1738 2587 2798 25 05 Al 90 2749 713 4510 4505 2775 2525 966 11685 2195 2499 1250 2680 410 2947 2810 3198 6747 3755 5213 -05 4 03 03 03 115 58 -08 10 -55 21 13 01 41 -53 16 02 -03 -235 71 03 -13 1519 4758 Utdhlttfii) 19 09-86 4495 3168 Unitrin 14 40 74 414 3622 2172 Univ(mpr 25 3527 37 5372 4021 Unvsigt 9 4492 37 3409 2415 Unvi-IR 14 3014 -02 5695 4070 linvHith 13 4089d -32 4850 2400 Undinst 3207 77 4005 2838 Univision 46 3005 -26 4417 3012 Unocal 12 4163 56 2663 1359 Unova 73 14 60 60 vomatiottX Z111111M dd 34 33 15 26 dd 23 dd 28 8200 66 70 XL Cap 16 2655 2310 XlCapun Ug11111 277 218 1833 1548 XcelEngy 7 1554 9 60 Xerox 18 4429 3040 YPE Soo 3106 2535 YankCcil 18 4310 2967 Vorhin 53 4375 3195 'wards 18 3130 2355 ZaleCo 27 495 2 60 Zartink 5129 2800 ZenNti 420 320 Zenix 89 44 51337 Zimmer 48 543 463 Zweig 550 486 ZweigIl 16 Fr 7 183 18 21 10 48 2 00 66 70 XL Cap 16 6 55 2310 XI Cap un i214J721KanOsEep 833 15 48 XcelEngy 7 554 960 Xerox 429 30 40 YFIF Soc 1C1I'l 2259:36) aortillicl(ndi 183 3 75 31 95 liumBrds 18 14 232 5650 iaairTi(nt sg 22 1 29 28 00 ZenNti 10 420 3 20 Zenix 1944 5831 Zimmer 48 543 463 Zweig a 550 486 ZweigTI a 25 01 10 04 -31 Al 08 10 21 -04 08 -40 -03 17 3012 483 dd 1403 13 66 13 83 16 2263 1937 1690 1364 13 998 25 58 dd 5020 715 23 92 TCFFnds 436 ICW 1130 TECO 12 09 TECO on 10 86 TIM Partk 2034 Tit 1710 TNS 1665 TRWAoto 1215 T5141 CI 699 TV Arteca 2536 TXU(a pf13 20 5B TXU Corp 660 TaiwSeml 32 62 5 39 1538 1800 1739 26 82 2315 2158 15 01 10 56 2665 5126 1053 -19 -05 24 12 -30 -106 -14 29 591 Symettic 1086 Synaptics 1 69 SynrgyB 899 Syneron 1434 Synopsys 68 47 80 23 50 14 33441 OA: 1730 VOI 434 22 27 00 16 293 -01 3712 -116 398 '41 7100 1 08 525 01 526 -01 dd 939 07 52 25 04 11 dd 171 2048 Al 18 1606 15 wWV I 1 WV Name AAR! i colior 614MA Gi ii la piiwyi PA'f'111 6 ifithr Me(Gr MdL6k Are AIM ip kr 1 AY 14 BiCtii0 (00 CIdrIA 01511 EilioGr Gio9( Giellit Hed A 1 le V' Irked 6847 80 Int loi 23 50 14 3p0 200k' mkpf PremE 1730 '115 -i' ReelEi 14154 '-q St-KG Surmti vvonw i201 -ii AIM Ir 4348 4422 Witiyi AyiPa 2221 1161 raiBgit 3772 -116 3 98 '41 BasVil 1100 1011 BiChip 525 Al CanDv 526 -011 (harti Const! potirl 0491ki Dwrs11 EmrGr LAO EM9E 591 Symetric dd 939 07 GiEgli 10 86 Synaptics 52 2504 11 i GiGrI3 1 69 SynrgyB dd 171 L01 G1141 899 Syneron 2048 41 HOW 1434 Synopsys 18 1606 15 Oa Incc4 -110101110CTIOM1611010 1 re'' titni IntiGr LsCpE lrigC6 Lei otp MdCP Opol 1 Open On11111 Preml ReatE SelEsi SreCE SmCC Tot Re Wen AIM I BscVe CeriD Cost prom AIM I LAgIV Cerel Dynn Eners FinSv HithS leiso SmCc Tech TotRl Ata 411 Adikil 11Ifi Asardi 70 Acre! Grow 14 16 19 52 week High Low Company PE Prie Chg 52 week ugh Low Company PE PrLe Chg 52 week High Low 52 week High Low Company PE Price Chg NASDAQ AMEX PE Price Chg 38 -42 -M -02 1100 28 00 569 2119 3750 L100 18 00 569 1119 1750 49 03 05 38 04 Company HSchein Hibbett HlywdE Hologic HotTopic HumGen HuntE HuntBnk Hurco HyperSolu The Star-Telegram lists about 1000 stocks from the Nasdaq and American exchanges that were the most actively traded yesterday 5809U 2095 970 1948 1867 988 40 38u 2346 1512 3701 1944 2844 1660 2378 3230 1485 4023 2538 1700 4425 5105 1612 911 1269 1385 851 2400 20 64 240 2835 18 22 1 43 19 dd 22 14 20 34 12 68 -19 -47 18 2658 5612 30 03 2517 96 125 25 91 783 621 987 2597 215 1822 292 180 2831 5723 3718 2633 450 890 3874 1795 1281 10 75 2825 410 2140 504 408 1341 Diodes 24 40 05 Dionex 34 2735 DirectGen 12 811 DitechCo 30 55 DivCpRes dd 102 DobsonCrn dd 2229 DitrIree 17 678 DotHdl 20 452 DbleClck 41 849 Dryttidu 1436 DuPontP 153 OurbanRo dd 9 40 Dynamo( 16 255 Dyn011 125 DyntrCp 16 06 12 -15 -02 03 01 09 02 02 52 week High Low Company PE Price Chg 52 week High Low Company PE Price Chg 1425 928 BostAc 26 1312 31 905 210 Broad Vis dd 261 409 4705 2525 Brdcom 94 2822 -02 3010 612 Broadwing dd 601d -15 828 397 BrcdeCm dd 603 -17 2165 1150 Brooks Aut dd 1390 03 285 100 Butlerint cc 119 12 52 week High Low Company PE Price Chg 2282 1260 Photrin 31 1748 62 991 325 PinnSysitAcH4F4 895 830 Pionbn 8196 60 60 Pixar 29 1954 23 2074 750 Palwrks 46 1067 11 325 239 Pizzainn 14 325u 1065 462 PlugPower dd 681 DB 2417 1673 Polycom 53 2076 -46 3327 2177 Polymed 22 3282 -02 26 85 1995 Popular 15 2499 -27 PortfRec 23 3450u 132 4070 166 Powrinto 36 2208 136 14 00 Power-One dd 633 03 1155 454 Powrway dd 669 -11 490 210 Precis 12 248 01 1220 702 Prestek 39 894 15 5693 3934 PriceIR 23 50 45 91 30 86 1612 priceline 30 2016 06 799 410 PrmeMd 19 648 13 749 81 PrmsKn dd 108 -02 1338 141 PrimusT dd 157 -03 10 65 652 Princtrill 34 620d -115 2345 850 ProgPh dd 1423 05 189 28 Prosoft dd 33 01 2758 1234 ProtDsg dd 1851 16 3460 2712 PryBksh 17 3315 -47 954 663 ProvET 913 17 2958 2001 ProvFnH 13 2685 -20 1302 785 PsycCp 29 1197 -02 321 134 PureWld 20 195 372 198 PyramidB dd 217 11 52 week High Low Company PE Price Chg 29 90 1773 Marvelli 2921 30 148 100 Matritch dd 118 04 2049 390 MatrixSe 16 421 07 1659 696 Mattson 56 782 09 1900 1350 MaxEr 61 1352 5625 3914 Maxim 36 4324 49 1(2)3' 2 9) :231 olacLilme0PAh ddd 18 23d2 -12 1234 413 McDataA dd 615 03 2962 2077 Medimun 97 2717 -31 1113 437 Medatex dd 750 31 165 25 MediaBay dd 31 01 1000 578 Mediacm 23 637 06 2297 1318 MedAct 17 1610 21 3611 1993 MediCo cc 2500 49 5425 3105 Mercintr cc 3831 -46 1374 955 MeridBio 25 1334 -03 1396 494 MesaAir 7 526 -19 1971 54 MetalsUSA 193 1 5 6 1 etaSotv dd 226 50 ethane 1524 2 1390 1045 Methode 24 1330 36 1938 790 Micrel 37 9 66 01 3650 2512 Microchp 34 2868 53 W4Fific riti4icrs cc it5 51331 5 i3 2989 2401 Microsoft 38 2870 52 575 104 MicrFlt dd 128 -02 350 81 MiliCell dd 95 1987 988 MillPhar dd 1199 20 2851 1325 Milicmint cc 1950 -30 1136 190 Mindspeed dd 1864 -08 i9310 27:80 r'klioriaeir 33 21)11 150 5250 3032 Mondavi 33 5185 -03 2994 1760 MnstcWw 55 2589 09 16123 MuuliftinmElai 71 96 dd 46 9 30 15 dd 35 26 -1 09 -05 1 29 08 -29 02 02 03 16 45 30 923 2327 1313 1940 351 4115 1610 412 6415 1499 405 2156 8525 1560 2967 1137 1875 109 2619 2760 3467 1900 3270 550 1906 810 1635 934 915 590 1294 1646 1080 210 4582 2547 444 923 1327 13 13 9 40 357 1115 1610 472 415 1499 4211 3525 1560 2967 1137 1875 109 2619 2760 3467 1900 3270 550 1906 810 1635 934 975 590 1294 1646 1080 210 45 82 2547 444 04 527 TB Woods dd 586 1470 THQ Inc 19 1724 -88 510 TIX Vision 82 900 17' 1010 TOP Tank 1642 420 162 Taltron dd 219 2690 TakeTwo 57 3300 132 1245 TandyBr 14 1425 21 31 Tarrant dd 83 687 TASER 4034 09 950 Tecnmtx dd 1103 05 82 Teeal dd 114 -02 1459 Tekelec 56 1843 614 5920 TelDta 38 7975 20 535 Telesys 1088 01 1508 Takla( dd 1915 -95 677 Tellabs dd 887 01 417 Telular dd 972 -48 52 Terremark dd 59 01 1470 Tessera 32 2313 541 1198 TetraTc 14 1249 14' 2375 TevaPh 78 2480 438 1273 ToCapBsh 32 1895u DI 2333 TexReg 20 3089 -13 276 ThStreet dd 350 1690 Thereon( 1825 :23 316 ThrdWve dd 812u 864 Thoratc dd 854d -22 400 3Com dd 409 548 TibcoStt 58 921 02 200 Tippery dd 480 01 370 TiVo Inc dd 651 08 822 TotlEntr 19 945 -03 295 TowerS dd 303 03! 68 TrackData 9 69d 3024 TradSupp 24 3436 02 1465 TrnSyA 14 1710 '03 96 Trnsmeta dd 1JB 111 IrnSwtc dd Old 34 ravBt 41 A 1349 rimb 6 9I 1058 Trimeris dd 1192 176 a 1tIfnRiot 32 riQuin cc 394 2571 Trustmk 15 3202 39 152 TumblwdC dd 272 suO3 527 TB Woods dd 586 1470 THQ Inc 19 1724 -88 510 TLC Vision 82 900 17 1010 TOP Tank 1642 i20 1 62 Taltron dd 219 2690 TakeTwo 51 3300 132 1245 TandyBr 14 1425 -21 31 Tarrant dd 83 -05 687 TASER cc 4034 09 950 Tecnmtx dd 1103 05 14: lTeaeallec V6 1043 5920 TelDta 38 7975 320 535 Telesys 1088 01 1508 Telikinc dd 1915 -95 677 Tellabs dd 887 01 417 Telular dd 972 -48 52 Terremark dd 59 01 1470 Tessera 32 2313 541 1198 TetraTc 14 1249 14' 2375 TevaPh 78 2480 438 1273 TxCapBsh 32 1895o 0I 2333 TexReg 20 3089 -13 276 ThStreet dd 350 A034' 1690 Theravnc 1825 23 316 ThrdWve dd 812u 27' 864 Thoratc dd 854d -22 400 3Com dd 409 -01 DAB TibcoSft 58 921 02 2 00 Tippery dd 480 e01 370 TiVo Inc dd 651 08 i 9 822 TotlEntr 19 9 45 -(13 295 TowerS dd 303 ii03 68 TrackData 9 69d -03 3024 TradSupp 24 3436 02 1465 TrnSyA 14 1710 03 96 Trnsmeta dd 178 TrnSwtt dd 07d -I 1 raveizi i 34 ravBt id 41 A 9 rimb 6 91i -47 20 a dd 17 dd 16 23 26 48 dd dd 11 dd dd 34 dd 1577 2916 4341 307 684 538 923 27 46 61 01 -03 20 13 3070 5872 4440 364 1058 13913 1120 1444 QUI' 2144 Qlogit 2135 Qualcom 215 QualDin 452 Quarkel 300 Quidel 692 Quigley 21 45 9 dd 11 a 14 -08 -187 -62 11 -02 -08 47 -02 13 42 -68 -35 31 9678 900 3254 25 51 2980 1938 220 1199 3725 Z350 4010 806 2272 390 3075 5591 2881 1662 475 945 2793 1175 438 2715 2020 850 5 57 161 1840 4525 1780 3282 1324 515 2231 3770 5561 719 2820 8120 1060 4912 9136 664 3212 18 83 1359 677 61 11 45 3471 830 3319 307 2040 305 1688 4479 1645 914 87 465 1600 898 4280 2099 1862 610 217 323 38 1596 2301 1487 3208 1231 333 1468 2560 5522 490 2715 6111 531 4178 5063 eBay 441 ECI Tel 1472 EEL Inc 1640 EMC In 1282 eResrch 626 ESS Tech 28 EagleBbnd 733 Erthlink 2341 EstWstB 550 EasyGrdg 2695 EchoSiar 132 8x8 Inc 1534 ElbitSys 195 EldorGld 1664 ElectSci 40 60 ElectArts 1500 EFII 579 EmbarTc 78 eMrgelnt 380 EntrMed 981 EncorW 500 EncysiveP 255 Endwint 1450 EndoPhrm 675 EngyConv 570 EngVVst If 124 EntreMd- 234 Entrust 36 EnvoyCm 1028 EnzonPhar 1875 EonLabs 954 EpicorSft 1547 EricsnIl 715 EssexCp 148 EvrorSIr 1229 Exar 01 ExclIch 3570 ExpdIntl 344 Explor 1670 Exponent 5203 ExpScript 425 ExtNetw 2925 Eyetech 3900 1984 UK 46 2023 -02 872 410 1118461d 9 76 7 58 14 4785 2079 ICOS dd 2166 54 4131 1998 KU Med 24 2209 -96 1610 725 ID Bio 1555 39 6882 4323 Idexxil 25 4803 55 1817 894 I-Flow dd 1372 33 2734 176 IPIX Cp dd 772 -15 895 412 Identix dd 710 05 2595 1850 IlexOnco dd 2445 -19 184-490-Rluamxi4a 1dd 8724 3164 Imclone 5149 -20 1240 409 ImunoGn dd 524 -12 875 222 Imunmd dd 295 -15 950 413 ImpcoTech dd 561 06 5540 3884 imp011 5667u 138 1660 1150 IncOpit 4 1410 -15 11:54 3211 linnddfirPrilltlY 32861 :94 ilnriorrpe 2459 8:45 8 3 :714 1258 536 Informat 93 650 -05 775 480 inhibitex 605 35 1300 310 Innoves dd 461 09 2320 1395 Insight 16 1720 08 125 31 InSiteVis dd 60 -01 748 C5 instinet dd 489 -01 1825 1160 InsAut 52 1761 02 3600 2714 ItglfSci 30 3056 56 3450 1968 Integirt 21 (( 101) 5 024 :8081 lirS'tS1" 18 774 02 3460 1964 Intel 17 2145 65 26I 29 'Manta dd If 1630Fl 056 1 i Maim 5 inteilisylls dd 14 451 nterTei 2750 220 24 30 19 2787 1389 interDig 83 1582 -02 935 477 Intl-race dd 817 26 2)(5) 13g Innttrrr42)s 3di 25061 01 5485 4101 IntiSpdw 20 4677 -73 2121 1260 IntntSec 45 1780 -56 2000 742 Intphse '32 985 -15 2929 1501 Intersil 26 1584 04 1800 723 intervoice 31 1253 18 F501050 linnttrewsTrors ddd 84 4218 7 :0 1037 296 Intrgeh dd 575 18 554 86 Intrusn rs dd 186 -02 5389 3584 intuit 29 4520 -05 2825 1355 IntSurg dd 2357 -108 3858 2004 Invereskil 37 38510 06 4890 3229 invFnSv 23 4367 -54 8200 4619 Invitrogn 52 5464 -86 990 422 Isis dd 481 06 118272 liranniaEn 525J 2148 1383 Ivagp 33 1861 -03 a 21 51 2735 672 993 3278 884 31 32 18 -30 -07 08 -10 -127 89 10 25 464 -16 -111 cc dd 59 21 44 a 19 18 dd dd 1251 466 RF MD 32 674 -03 1490 525 RF Mono 27 720 13 2185 1165 RSA Sec 56 2136 15 850 373 RadntSys dd 459 2024 1362 ROneD 1413 08 700 236 RaeSyst 648 -21 367 124430 laammbu d3 17602 3 11 Realgwt 2906 1145 RedHat 78 1318 -09 1125 283 Redback dd 313 14 29 00 2228 RedwdEmp 21 2850 -06 1700 676 Regenrn dd 695 -35 3512 2445 RentACt 10 2435d -10 8568'8i 21d22 Leiclli tot 868 355 RestHrd dd 521 05 1199 340 Retek dd 469 -11 910 355 RetractTc dd 415 02 2420 1470 RigsNt dd 2146 -31 1589 686 RkyMCh 20 1258 -42 3286 2095 RossStrs 17 2312 -15 41: 81 RushEntA 1 35 14 MOM uslitit11- WNW 8 9: lyannir 66 -53 mommimm mmomolmoo I 520 230 USGlobal 10 294 1300 905 USA Irk 23 1200 3949 2289 USANA 25 3173 1670 1060 US! Hidg 15 1075 402' 4225 1259 UTStrcm 10 1760 989 146 MEM dd 275 34r17Th 6 9: INS: 23 3555 1099 Ultratech 92 1663 it-5459-8-1-biticrOckin 101 1190 451 USLime 9 913 4514 3585 UStatn 17 4502 47 1090 580 UtdGiblCm 3 737 17 3865 2636 UnivFor 15 3798 3 3810 1459 UrbnOut 44 3755u 2719 1602 UtahMed 4 1786 -06 JIABI Rio dd 4385 2025 1Jil Brig 29 4323 51 935 323 NMS Cm cc 400 21 3661 1648 NPS Phm dd 1810 48 7381 4368 NIL Inc 6204 -15 425 162 NINCom dd 264 06 6969 2562 NVE Corp 65 3127 12 57399 40600 NVR 9 56010 110 4992 3576 Nabors 33 4919 146 2350 750 Nanomtr dd 1160 -06 1419j9anophs dd 555 45 P60 3224 NasdlOOTr 3607 19 3328 1562 27 3070 -61 1585 725 Nastech dd 1306 49 3515 2374 Natinst 48 2578 27 2753 2176 NatPenn 17 2562 -24 16581 13451 NtViintt 5 15100 40 1600 761 NatrSun 19 1497 18 1684 325 Navarre 32 1616 45 3214 1626 NeighCar 2553 24 1483 909 NetBank 10 925d -34 1418 546 Netegrity 66 1055 02 3977 967 Netflis 31 1010 17 1198 425 Netmanag dd 530 02 1197 690 NetSolve dd 1086 2669 1592 NetwkAp 51 2365 -09 6990 4067 Neurcrine dd 4504 -78 1450 654 NesstarB dd 702 09 2937 2118 NexteIC 10 2500 04 1750 921 Next1Prt dd 1709 -21 2424 1925 Nissan 2205 31 2578 570 NitroMd dd 2274 -12 1224 495 NoAmSci dd 532 -10 5135 3840 NorTrst 17 3933 36 1976 498 Nthficilb dd 1280 10 264 134 NthgtM 192 05 1495 709 NwstAirl dd 772 -20 1950 1185 NwtPipe 15 1754 17 687 344 NovaGid gn 684u 22 1890 489 Novatel 1270 05 2860 495 Nytitairls dd 2354 41 746 288 Novaya dd 378 -15 1424 540 Novell dd 702 02 4550 2289 Novlus 28 2470 55 2596 969 Noven 43 2447 92 2762 1055 Nutractl 13 1549 04 2735 930 Nvidia 43 1373 16 63 37 dd 21 36 15 29 53 1815 ACMoore 28 2460 38 385 175 AR Tel dd 208 06 2026 450 AMX Cp 27 1885 54 9 2367 rtSkRiCiCHM 11:636 9 9 294 1381 li195 1M 11 0 ATM! Int 88 21 7 UMW astrom dd 12 06 05 dAsPac 6 37 2 1950 775 Abgenix dd 893 18 1463 668 Animal dd 909 09 2210 1560 Abletabs 43 2005 26 23:4200 AAtIreanuacstn 4(1 'ccAme 6 35 18 4070 2025 Accredo 14 2301 31 3450 1540 AceCash 17 2573 61 2100 953 Aceto Cp 17 1381 06 1709 843 Activisn 22 1307 -03 2517 1500 Acxlom 34 2272 -56 3V31 Adapt 5366g :113 3800 1985 Adtran 22 2219 -19 1979 750 AdvDiginf 66 855 -18 2688 1468 AdeCm cc 1566 -09 1015 256 AdvancPh dd 265 -10 1684 865 Aerotlex 65 1046 06 31 lAtitneuni 305 2 1823 950 Agi ysys 36 1694 34 1000 616 AirMeth 5 729 -21 3242 432 Ala Inc 29 3079 110 265 24 AirNet dd 37 01 1847 523 AkamaiT cc 1488 -24 4266 3046 Mao 3707 37 6189 4995 AlaNBcp 18 6050 31 989 465 Alamosa dd 946 05 3550 2905 AlexBid 16 3563u 129 2281 1350 AlighTech cc 1482 70 1718 848 Alkerm dd 1174 22 6439 2810 AlInceRes 18 6369u 110 2404 1650 AlIdDefnse 15 1970 02 789 216 AlldHidg dd 215d -01 696 293 AlliedMot 16 531 -09 1138 430 Allscripts cc 933 25 2682 1750 AlteraCp 35 2023 45 1715 708 Alvarion Id 1465 -19 6115 3485 Amazon 59 3835 02 99 9:7 restP 24 3 2:03 3 Y1 4100 2200 AMoviiA 3850 -16 3491 2470 AmCapStr 3041 42 4 3930 1470 AEagle0 28 3899u -06 5433 3983 Alsrael 5100 180 1831 1278 AMtgAc 11 1619 -02 10180 8010 ANtins 11 10118 28 4919 2227 AmPharm 28 2168d -72 2742 1455 Anw(nv 19 1607 06 1767 935 Amrirde 19 1231 16 i93 5641 2835 1648 Amyhn dd 1984 -04 5015 3620 Anlogic 48 4145 117 8216 PutnrdIrreeawE :9 3087 1695 AndryGp 26 2128 02 1787 610 AnikaTh 16 1403 07 268 111 Anooraq gn 149 04 1304 480 Antigncs dd 472d -16 2453 1302 ApexSitv dd 1922 33 9801 6060 ApolloG 92 7054 44 4835 1925 Apple( 67 4747 05 2855 2156 Applebees 20 2508 -11 500 194 Apppglirs 416 -12 2594 1521 2d4C6at Cli 3d9 1 c1 V2i 13 4 A9A 1180 dddd 5513 3 0 :226 2400 727 Ariba rs 22 1019 -06 4000 2518 ArkBest 18 4013u 60 tg fatr dd t94 1140 373 Arils dd 454 -10 3190 2533 Armen 16 2895 50 9 15 lr AtzttlsarKne' 611 31 9 825u 3191 2800 1113 AscentSoft 46 1381 02 4466 1678 Askivs 53 3460 -83 f95 1 21932 433 44 tkIPitT(cal 96139 80 1'180 3322 2638 AsdBrtc 15 3257 -22 i92 0:424 19:13 te 5 1 tTch 1d 141i 19 :21 4193 1304 AtnrGrit dd 2960 -57 795 303 Atm! dd 3204 11 3507 1803 Atrixt cc 3010 25 397 1E5 0 8 6 :338 757 179 Avanex dd 228 03 335 128 AvanirPh dd 299 -08 i15946 rgehntimrn dIcri iro 195 4220 2559 AvoctCp 54 2898 04 1326 725 Axcelis 47 807 14 875 324 Axonyx dd 631 -03 2187 331 Amkc 2835 1648 Amyl 5015 3620 An los 8Q 07 Andrc 2167 930 Andrr 3087 1695 Andn 1787 610 Anika 268 111 A11001 1304 480 Antie 2453 1302 Apex! 9801 6060 Apo lk 4835 1925 Apple 2855 2156 Apple 500 194 ApplI 2594 1536 AO lk 920 219 AMC( 800 348 Arena 1374 370 kriad 2400 727 Ariba 4000 2518 786 423 Armh 434 118 Arote 1140 373 Arnie 3190 2533 Arrov 3045 1948 Arthr 3078 1509 Art -1S4 2800 1113 Ascer 4466 1678 Askil 1995 733 Aspel 1232 444 Aspel 3322 2638 AsdB 2042 1003 Aster 2024 415 Asysl 4193 1304 Athil 795 303 Atme 3507 1803 Atrixi 2397 605 Augs 5145 1850 Auto 757 179 Avan 335 128 Avon 392 154 Avon 798 296 Avior 4220 2559 Avoc 1326 725 Axcel 875 324 Axon mnipomoit omummono 4207 3000 CBRI Grp 16 3538 -54 7445 5391 CDW Corp 26 5944 90 4830 3660 CH Robn 36 5044g 377 T26-11-4-CM61 6 118 02 1345 617 (NET 835 -05 1816 777 CTI Mole 25 784d -04 6090 3736 CURD 28 5231 14 2475 1128 CV Thera dd 1273 05 6014 2602 CabotMic 18 3186 87 2280 413 CalMaine 5 1120 09 1720 512 CalAmp 12 677 -08 386 203 Cambior 308 14 584 317 CanSoPt 531 20 104 47 CanArgo dd 72 -01 1794 655 Candela 27 1001 -13 586 176 CanyonRes dd 345 15 3450 2340 CapRock 5 2929 3622 2512 CapAuto 21 3125 -13 8428 5700 CapSw 7850 150 3958 2927 CapFedF 93 3331 44 1123 915 Caraustr dd 1480 -15 536 139 CardiacSci dd 167 -01 900i 54 careCript dd 71 08 7091 2632 CareerEa 18 2752 -24 1676 635 Carreker dd 918 11 1800 552 CarrAcc 62 806 30 548 302 Caringtn dd 420 915 430 CattSeml 10 575 11 3892 2317 CathayGn 25 3819 -02 175 51 CelSci dd 49d -04 Cilebtxp 1670 493 304 Ceieritek dd 343 -02 6375 3652 Celgene cc 6238 28 1624 647 CeliGens dd 663d 08 1075 455 CellThera dd 624 07 649 468 CFCda 600 03 2325 1360 CentSe 2215 -22 2905 2395 CtrIVA 16 2968u 171 3765 2975 CntyBcMA 17 3126 -05 6098 4158 Cephin 28 4682 05 4799 1979 Ceradyne 38 4454 -118 4880 3508 Cerner 30 4515 46 919 509 ChrmSh 13 129 -10 569 215 ChartCm dd 257 13 2485 1775 ChartMac 19 2229 63 2716 1601 ChltPoint 23 2076 -07 3525 2357 ChkEree cc 3110 -56 4912 3525 Cheeseck 37 4443 153 2392 475 Cheniere dd 2158 82 3285 1677 ChildPic 28 2963 467 1273 394 chncitcm 472 -17 1555 319 ChipMOS 893 -05 5729 2900 Chiron 26 3113 -73 4095 3331 ChtchliD 21 3638 57 814 161 CienaCp dd 219 07 4387 3777 Cindin 12 3912 32 5068 3931 Cintas 26 4194 22 950 450 Cirrus 6 505 -13 2939 1153 Cisco 30 1845 -25 1502 CitriJASy 33 2068 -115 3890 1753 ClayEng 27 2109 73 4942 3068 CoStar cc 4160 -511 1134 602 CobraEl 26 762 12 2230 1550 Cogent 2016 39 31148 2314 Canna 31 2431 21 3305 1360 CogIech 57 3154 -27 3790 2798 Cognos 29 3720 15 2290 1369 Cohu 51 1471 33 1431 585 ColGenex 18 598 02 1166 176 Coluntab dd 325 08 3650 2625 Comcast 18 2836 -08 3536 2589 Com( op 17 2767 -29 5000 4379 CmcBMO 15 4725 -38 2499 1282 CmrciCap 27 2362 -09 1106 461 Cwithinds dd 859 -20 4643 3607 CompsBc 16 4569 -11 1746 706 CmpDyn 52 733d -13 1184 263 CptNwk dd 428 05 895 435 Compuwre 41 530 -06 2087 1525 Comvers cc 1963 -12 600 135 ConcCm dd 158 10 785 137 Coneiiiiir-da 171 02 3200 1810 Conmed 16 2551 -13 2848 1580 Connetics 79 2682 90 3000 174ConsolW1r 22 2151 -120 654 363 Constar dd 429 -01 2811 1144 Copart 22 1874 14 3619 999 CorinthC 17 1424 -43 1880 1459 CrnstTotR 1769 19 4645 3291 Costco 25 4646g 25 431 211 CoviGrp dd 252 11 2940 1851 Crilmde 14 1998 1321 285 Crayinc dd 340 -02 1725 642 CredSys dd 734 12 3315 1600 Cret Inc 33 3161 142 1214 653 39 1174 -16 546 59 CritPath dd 72 02 4500 2260 Crosstex 24 4080 -40 3343 1909 Crosstex 33 3115 75 940 381 Crucell 930 20 375 160 Crystallx 72 27 3020 1919 Cubic 16 2 59 -11 2279 1313 CumMed 41 1409 33 4007 1278 Cyberonk cc 1843 05 5044 2381 Comer 30 2693 -111 1 28 71 1225 Cvtvc 50 2703 -03 5044 2381 CYmec 28 71 1225 Cytyc ommoopmonotj somploommun Pd22 8 17 11 17 18 25 19 17 12 cc 32 2302 1243 VCA Ant 312188 148 dd 311 1136 "31A 414' '1 18 -29 3921 6667 924 175 6450 6000 3200 427 2503 1021 4390 2515 3620 3653 2792 4100 1422 2435 1962 2240 418 1993 1260 420 159 357 2775 4473 3237 933 3375 715 1900 885 2030 2140 F5 Netw 2612 FUR Sys 400 FSI Intl 791-T-organ-- 4295 Fastenal 4659 FifthIhird 113 Filiisar 1472 FstCasif 356 Fstaty 3775 EstFol311 1326 FstillthGo 2986 F011idk 2900 FstStkp 2300 FstMerit 3220 Finery 1205 FlagFincl 1754 Flesstl 1006 Flestro 1500 NOUN( 190 Flowint If 1477 Flusifn 229 FM 288 Foam( 100 FrxusEn LOU Fonar 101 ForontNtw 1600 Fornfoc 2560 corwrdA1623 Fossil 586 Foster 839 Friedmind 700 FrotrAir 440 Frozerqd 716 FuelCell 3294 49 5486 148 400d -25 1261 28 5577 07 4902 -70 121 02 2430 100 925 04 4036 07 15131 29 3447 28 3425 35 2586 -25 3469 49 1334 1797 -11 1306 18 1784 -11 295 04 1900 -01 1634 -80 329 -01 115 104 -01 142 -03 2254 161 4405 15 2810 20 12LLSti 1046 -09 596 04 679d -31 810 31 1256 07 920 557 Jallexandr 11 682 02 4532 1882 j2Glob 20 3056 37 589 284 DS Uniph dd 332 02 2204 1717 JackHenry 27 1861 -59 121:9664 -585 4665 2002 JetBlue 27 2033d -23 472 103 Mar dd 1241231 3125 1627 1npriqtw 2396 2035 435 Jupitrmed 74 1996 66 941 1285 3184 1804 2200 2054 1268 Al 1041 1304 944d 269 1104 941 1285 3184 1804 2200 269 110d 03 13 dd 29 4 30 dd dd 28 40 id i dd il 1 dd dd 29 30 dd dd 630 1926 1275 1381 5198 3440 2274 4068 1775 431 1398 1352 lag 430 310 374 619 939 T4T 744 3759 1926 1275 1381 5198 3440 2274 iL6 val loth 1003 Val Vis A 631 ValueCtick 1142 VKSeIS 2561 VarianS 1745 Veecolnst 1357 Verisign 1630 Veritas 1027 Verity 311grsoTd1 783 VertiPh-- 1204 VestaurSec 950 Vicor 67 Viet 108 Vignette 140 Virohrrn 318 Vista 104 Vitesse 190 Vitrigir 351 Vivus 2476 Volvo 226 ValTech 1003 ValVis A 631 ValueCtick 1142 VKSeIS 2561 VarianS 1745 Veecoinst 1357 Verisinn 11 35 15 7 Td dd dd dd Ii3 27 17 18 12 dd 19 dd 34 11 cc dd 63 25 4L411-23 409 290 469 431 420 256ta 308 403 455 12 3727 I 04 4707 9870 3885 4086 3383 905 6000 3296 534 1551 1200 01 4140 2100 1158 192 2713 2612 344 9031 950 2390u 3228 359 4944 647 2632 6282 2350 1549 570 3225 3685 425 185 1727 2313 3600 809 5059 1720 3124 3502 RA Tnc 1685 Mon 1091 Kaman 121 Kana5ft 2420 KellySA 1931 KenseyN 194 KeyTrn 12UittyNkn 2241 gmart8113 Kn9h1Trd 1485 Kmghtir 850 KnightT 301 KopinCp 3125 Kronos 480 Kulicke 2059 Kyphon -08 24 -61 -04 128 -04 110 92 -04 -10 27 58 4015 210 dd 6359 -49 9 836d -43 is 3382 97 13 1503 34 dd 327 07 dd 4138 -06 1564 19 dd 305 -03 23 1242 11 1---t9T82-13! da 349 9 359 -10 35486 200 dd 4402 -155 2441 OSI Plum 861 Odyssey Hlt 2913 Omegn 896 Ommtlisn 249 OnSmcnd 2115 OnysPh 1482 Opentst gs 182 OpenTV 938 Oracle 19 OraSure rthicA sCient 5 OsteetcrOverniten 1165 Overstk 19 0 St I la 5 -6 cc 13 79 34 10 dd 39 dd 33 3 1: 134 -09 33 981 3442 81 1065 587 Si Corp cc 868 16 877 310 SBA Corn dd 810 -05 950 245 SCM Mic dd 230 -05 3126 2022 SCP Pool 24 2692 -11 3637 2682 SEllny 24 3449 75 3423 1243 SSC Tc 27 2130 -29 4941 3250 Safeco 10 4343 -68 2438 1097 SalisPh dd 1502 04 4315 1928 SanDish 14 2025 -59 1551 630 Sanmina dd 734 911 418 Sapient 915u 09 619 200 SavientPh dd 220 -05 2364 1984 SaxonCp 1985d -10 4253 2217 Schnitzer 8 2748 65 2271 1709 Schulmn 21 1967 16 432 218 Scitex 405 01 2188 1122 SeaChng 44 1641 36 2235 1667 SeacoastBk 21 2047 02 1090 433 SeattGen dd 624 05 1995 580 SecureCmp 27 891 24 3232 1314 SelCmfrt 20 1612 12 1503 674 Semitool dd 724 29 2754 1594 Semtech 29 2024 46 5406 2196 Sepracor dd 4427 47 2370 1420 SerenaSft cc 1175 20 3270 2224 ShirePh 2845 20 3965 1798 ShufflMst 41 3653 27 1876 815 SIRF Tch 1289 02 1619 697 SiebelSys cc 916 -21 4579 1410 SierraWr 35 1547 22 5996 5068 SigmAl 18 5595 -30 3234 1379 SigmaTel 67 2023 480 3386 852-Si9ma0r 7 1010 -05 1539 575 Sitcnimg dd 1200 -09 5992 2902 Slicniab 24 3461 73 1731 534 SST dd 672 -05 1737 660 SilyStd 1554 60 4950 1888 Sine 28 2661 -140 1543 612 Sinclair 16 705 79 429 188 SiriusS dd 378 -01 2070 1300 SkyWest 11 1454 -13 1268 698 SkywksSol dd 1000 -27 2010 1387 SmurfStne dd 1182 28 4015 1356 Sohucm 20 1724 -43 2755 1777 SonicCp 26 2674 06 1020 516 SncWall dd 535 09 636 470 Sonus cc 546 06 2897 2102 Sourcecorp 15 2134d 17 4325 3011 Southtrst 19 4275 02 2208 1760 SwBcpTX 23 2209u 19 1579 1043 SwWater 23 1243 06 2575 793 Speclink 24 1106 -01 049 97 SoctSio 202 -11 4201 2614 StageStrs 12 3457 65 11697 10035 SPDR 11052 -22 3064 2369 Staples 23 2885 34 5150 2959 Starbucks 58 5026 -05 3183 2212 StatAutF 11 2741 -03 1575 550 STATS Chp 38 601 -10 4244 1601 StIDyna 13 3062 96 1896 675 SteinMrt 33 1565 16 1096 05 Stellent dd 695 -82 312 124 temCiljd 254 44 024 390 tew-Ent dd 693 06 560 153 StoltOffsh dd 523 04 2269 700 StoltNielsn dd 2148 -09 3449 2650 SmtBcTX 21 3389 40 593 329 SunMicro dd 402 -01 1145 525 SunOpta 696 02 765 78 SupTech dd 93 770 370 SupConsi 724 -08 1693 1281 SuprUnifm 17 1410 -08 1704 569 SupportSft 16 567d -05 2362 1468 SwiftIrn 16 1796 -23 652 329 Sycamre dd 365 01 5782 2855 Symantec 44 5443 -93 23 31 2E dd 35 dd 33 9 dd dd 22 dd dd cc dd 35 dd 31 34 01 05 -20 41 -03 48 -06 -03 -48 37 711 55 -35 16 3688 2455 WD 40 18 2782 415 0 2644 2213 WashEed 14 2456 -146 309 71 WaveSys dd 85 1023 646 WebMD 77 689 405 3296 1651 WebEx 17 2507 P48 1217 394 webMeth dd 705 4500 2054 Websense 53 4376 -01 2119 1698 WernerEnt 21 2100 r88' 3150 2419 Westranc 15 3020 -22 43300 31499 Wesco 64 34800 :400 3357 1750 WstMar 15 2033 -25 5712 4603 WAmBcp 19 5530 -20 919Vostell 11 545 4 2929 1669 WWireiss 53 2828 20 380 195 WheatR 323 -t15n' 9674 5659 WholeEd 42 8469 128 1542 704 WildOats 82 735 12 690 4 61 WilshrE 24 506 1415 581 WindRvr dd 1378 385 230 WirelessT 22 280 -09 i 1908 1300 Woodhd 35 1558 q-11 2575 1458 WiciAccep 14 2170 737 256 WorldAir 10 525 403 3699 2075 WrightM 33 2231 -25 154 60 Wyndham dd 68 5587 1926 Wynn dd 5255 188 4 4137 1230 779 5947 840 4761 529 325 1044 1319 2253 1665 4708 750 449 5808 1509 3070 3910 4523 23 430 3630 684 1655 1100 15240 2324 1250 309 3251 516 4742 1838 3028 UK 329 6amPtrs 350 Garai( 2808 Garmin 397 Gemstar 2255 GenProbe 255 Genaera 52 Genetre725 GnCom 796 GensisE 950 GenesMa 135 Genta 3019 Gentex 180 Genus 110 GenVez 4067 Genzyme 515 Geroncp 1356 2514 GileadSci 1245 Givenim 1891 GladstnCap 143 Gienayre 570 GlobCrsg 386 Globlind 1234 GoldBnc 257 GoldStr 9596 Googie 1748 GormRp 865 GrahamCp 103 GrtBasG 2370 GrtrBay 311 GreyWolf 2671 Guitar( 1132 Gymbree 3889 999 590 547 3514 406 55d 920 1130 1386 246 3185 203 134 5201 682 3781 3575 2305 212 1519 611 1385 510 14049 2250 1230 159 3114 508 4678 1200 2043 1382 LBQ Co 11 1469 -16 2005 490 LIB dd 556 16 450 105 LaJollPh dd 111 -03 1105 585 LakesEnt dd 1051 01 3550 1971 LamRsch 19 2330 88 4466 2930 LamarAdv dd 4009 -30 1765 1031 Lance 20 1600 26 1340 396 lattice dd 532 06 4021 2645 laureate 33 3135 146 599 324 LeathFac 13 331 01 740 243 level3 dd 358 14 2449 486 LexarMd 654 -02 3800 2860 IMMIntA 3525 106 908 465 llecore 40 915u 16 1150 496 Lifecell 15 0 81A 3921 2251 WeRtH 15 2963 58 2375 1220 LifeHoan 18 1441 11 2491 741 Ligand dd 856 11 43 98 2822 Lincare 14 3640 75 4509 3401 LinearIch 32 3660 48 1140 485 Lionbrdg 44 480d -13 3303 2070 ineSSth 31 25 78 -25 211 121 LookSmart dd 153 05 1343 609 Lumina dd 713 15 12 My Ret Aeg All Alg Rio Lev Mc Snp Alg Cop Alg Bal lagC Alit Idly Alit Am Bat Cm 1 Gfil 7-Gra 1-11Y I Intl i MC Nt NEI 1 PGI Inc US All Gil int Pr( SC1 Ter Vol All All An Ba Gil Grt Hi' Mt PIE Tet TN All Gil Mt Pr All Re All lit RI 11 Ar Bc In Va At Bc In lag Sr Al In In AI In Li Ai In Sr A A El I II li II i 1 1 1 -1 1J iI I I I 1 1 1 1 ad 18 22 744 PC-Tel 34 748 -10 3899 PF Chng 60 4900 -51 1298 PICO Hid dd 1900 28 388 PMA Cap dd 726 822 PMC Sra 36 900 22 663 PTEK Hid 24 923 -02 4904 Paccar 17 6894 -19 2446 PacCapB 16 2981 -02 48 PacRim dd 73 94 1725 Pae5unwr 19 2189 -01 755 Packetr 30 1042 -23 1479 PalmHHm dd 1539 -61 953 palmOne 83 2813 -107 627 PalmrM 78 2328 23 951 PanASN dd 1715 82 3235 PaneraBrd 37 4022 -AO 2375 Papiohn 33 3133 -42 327 ParPet 25 498 07 J34 ParmIc J114 T-Parrus 18 1346 61 935 PrtTrFni 18 1028 08 1284 PattUT1 41 1951 12 2883 Payches 38 3095 -09 1012 PeerissM 22 1500 2176 PennNGm 28 4165 -65 2880 PeopRild 15 3392 -24 1539 Peoplesoft 2020 -34 2099 Percood 18 2236 12 1237 Perrigo 19 2072 39 1095 PetrofdE 1272 31 1215 PetDv 21 3929 248 200 KroostE 25 519 11 2231 PetsMart 29 3073 20 2376 PhrmPdt 42 4167 -10 230 Pharmos dd 279 08 4500 Phd(ons 12 5044 90 460 Phosic dd 510 -18 1671 Photon dd 1746 06 1320 5459 1975 1381 2491 1229 7189 3092 185 2578 2332 25 00 4193 2608 1975 4732 3700 575 607 1634 2128 2045 4054 1639 4309 3655 2404 4050 2496 1501 49 26 585 3384 4253 502 6136 921 4582 940 -25 780 -16 2850 -06 360 -05 799 14 2801 90 26 80 -110 39 10 37 04 -01 24 -24 28 -7 45 10 10 -03 -68 20 1 49 -05 22 dd -01 07 03 03 411 50 478 1380 1928 341 397 88 31 10 dd 12 dd 22 19 dd 24 14 300 05 616 -04 441 BE Aem 5 92 BEA Sys 1454 BEI Tch 324 BTU let 570 BallardPri 2090 BokUtd 1522 BebeStrs 3388 BedBath 197 BemaGiiir 605 BioSrce 3163 Bloyenkk 95 Blomet 610 Biolase 3271 Biornet 77 Biomira 32 Biopure 2100 BlairCe 1025 BluCoat 01 ubetflpv 418 BookMill 441 BE A 592 BEA 1454 BEI 1 324 BTU 570 Balla 2090 Bnkt 1522 Bebe 3388 Balk 197 Bern 605 BroS 3163 Bio9 95 Broil 610 Biol 3271 77 Bion 32 Bien 2100 Blon 1025 BluC 21 Voug 418 Boo dd 27 37 dd 19 31 27 dd dd dd 8 37 dd 15 a dd 7 15 12 711 01 -15 14 -60 XM Sat X-Rite Xi Mx Xybrnaut Yahoo Yellow Rd Young Rd ZebraT Zhorleish il Da ZionBcp Zix Corp ZollMed Zoltek Zoran 3153 1699 4540 242 3651 4894 2252 6240 738 553 6438 1855 4273 1121 2248 1726 10 19 2521 103 1898 2935 929 3667 310 5408 381 3006 190 1258 dd dd 29 dd 92 25 dd 40 111 16 dd 24 dd dd 2916 1435 2814 112 3449 4825 1015 5800 415 438 6389 569 3099 860 1272d 17 40 2940 524 489 411 2701 1380 3718 1672 55 59 897 48 50 1280 1687 3483 30 45 1324 250 ORB Inds 1774 DSP Gp 258 Danka 225 Darling 54 DataSyst 1814 Deb Shp 510 dedGenet 3114 DeWitt 684 Dndreon 4175 Dentsply 371 Depomed 1988 DigeneCp 649 Digiintl 230 DigitRec 1938 Dig River NB Dig let 621 Diodes 80 -14 -35 -22 13 -12 38 29 -08 -24 01 04 2475 722 3537 803 5360 453 2458 1258 397 3078 3015 830 5801 101 110 05 631 09 4529 82 131 06 14 -01 2846 24 1726 55 259 2 00 188 77 45 M-Wave 1376K4C1 Inc 1655 MEI Phr 387 MIPS Toth 1244 MKS Int 199 MRV Cm 160 MaceSec rs 1670 Macrmdia 1659 Macrosn 1207 Magma 394 MagnaEnt 2052 ManhAssc 580 Manntch It dd dd 28 dd dd 34 33 59 dd 28 29 128 1-5-z 26 45 573 1518 326 292 2343 2529 1231 562 2164 1612 5 00 17 75 3449 749 2997 501 1480 2933 2693 2888 707 3394 1977 dd 31 dd 19 dd 24 35 dd 43 dd 24 $05 420 4:06 35 23 43 08 -15 -46 -17 05 19 -15 46 2260 580 138 1315 525 3294 1991 3126 1503 Haggar 390 Halifax 38 Harken 486 Harmonic 135 Harold 15 50 Headwatrs 1929 HetenTr 8 1574 -16 4 5 00 -12 61 02 dd 735 01 dd 148 06 19 3103 108 24 2063u 113 13 2639 -61 1199 1480 3144 680 1432 3025 2801 44 00 910 6400 415 21 39 4960 245 629 2950 6571 8:70 I 1199 1480 3144 680 1432 3025 2801 4400 5 910 64 00 415 2139 4960 245 629 2950 6571 493 870 412 I COMMODITYFUTURES r--Imrmmmil7m7----11 3 Open High Low Settle Chg Open High Low Settle Chg lg Interest Maturity Bid Interest Maturity Bid rate date Bid Asked Chg Yield rate date Bid Asked ChB Yield 275 Each commodity Is listed with an abbreviation for the exchange for which yesterday's trading is reported Prices listed are for contracts to buy or sell the commodity at that price on a future date Volume is the number of contracts traded during a day Open interest is the number of contracts outstanding Each commodity abbreviation for which yesterday ed Prices listed to buy or sell the that price on a fa is the number of during a day Op number of contri WHEAT CBOT 5000 bu minimum- cents per bushel Dec 04 319u 321u 313 313e Mar 05 330 332 324 325 May 05 334o 335e 329e 32911 Jul 05 337 3380 332 332u Tue's sales 24272 Tue's open jet 154353 off 1703 Over-the-counter prices of US Treasury bonds and notes based on transactions of $1 million or -511 more as of 3 pm Central time yes- -40 terday The maturity date is the 50 date on which the principal of a bond or note comes due Prices are quoted in dollars and 32nds Interest Maturity Bid 45 rate date Bid Asked C)eid 05 213 Oct 04 100 00 100 00 141 20 588 Nov 04 111009 100 09 129 35 7 an Nn innil inn I 13E 213 Oct 04 100 00 100 00 147 588 Nov 04 10009 10009 129 788 Nov 04 10013 100 13 135 6 months 222 1 year 244 Treasury Bill auction results average discount rate 3-month as of Oct 181710 6-month as of Oct 181990 Treasury Bill annualized rate 218 Treas Bilimarket rate 6 Moo: 199-198 Treas Notemarket rate 10-year 399 Fannie Mae 30 year mortgage commitments 7 30 days 541 60 days 541 Money market fund Merrill lynch Ready Assets 30 day average yield113 Prime Rate: 415 Discount Rate Primary: 2 Federal funds market rate High 175 (ertilkateS of Deposit Primary 30 days 093 90 days 090 180 days 122 Certificates of Deposit by dealer 30 days 184 60 days 193 90 days 202 120 days 205 150 days 210 180 days 214 London interbk Offered Rate 3 months 209 Open High Low Settle Chg Open High FEEDER CATTLE CME 50000 lbs cents per lb 00 04113 00 11302 112 15 11225 -115 Nov 0411210 1120 110 55 110 60 -170 Jan 05109 60 10960 10820 1080 -150 Mar 05104 50 104 50 103 75 103 BO -110 Last Spot 11277 off -021 Est sales 3171 Tue's sales 3637 Tue's open int 18654 off 185 HOGS-Lean CME 40000 lbs- cents per lb Da 04 6675 6680 65 80 6590 -60 Feb 05 67 10 67 10 6500 66 00 -90 Apt 05 64 80 64 00 63 90 6417 48 Est sales 6535 Tue's sales 9979 Tue's open int 81808 off 1854 PORK BELLIES (ME 40000 lbs- cents per lb Feb 05 9420 94 20 92 75 92 80 -172 Mat 05 93 15 9320 92 80 92 30 -120 JPy 05 94 25 94 25 94 25 94 25 -155 Est sales 209 Tue's sales 521 Tue's open int 1180 off 7 COTTON 2 NYBI 50000 lbs cents per lb Dec 04 48 40 48 90 47 10 4799 Mar 115 4735 4785 46 40 4105 May 05 48 50 48 90 4770 48 20 Jul 05 48 50 49 50 4850 4930 Tue's sales 17291 Tue's open jet 78191 off 92 Al I MEXICO STOCKS' MB FOREIGN EXCHANGE RATES111 New York rates in trading among banks in $1 million and more as l- quoted at 2 pm Central time Cum 4160 25 01 12 25 5305 3330 5 15 8 8 8 81 818 Prey 4126 2498 1202 5290 3340 5 15 3070 1868 3843 Alfa A Bobo A Corneal BBC Gfarso Al kimber A Maseca 12 Televisa (10 Telmex llialmex LIGHT SWEET CRUDE NYMX 1000 bbl- dollars per bbl Nov 04 5329 5520 5323 54 92 163 De( 04 5263 54 58 5257 5441 177 Jan 05 5182 54 05 5182 5393 179 Feb 05 5157 5335 5153 5331 175 Tue's sales 270650 Tue's open int 708959 off 7250 NATURAL GAS NYMX 10000 mm btu's per mm btu Nov 04 7210 7750 7 200 7623 500 De( 04 8 350 8 670 8 350 8 540 225 Jan 05 8 800 9 050 8800 8 993 235 Feb 05 8150 9 040 8750 0983 120 Tue's sales 69348 Tue's open int 399103 off 1269 UNLEADED GASOLINE NYMX 42000 gal cents per gal Nov 04135 50 141 25 135 35 140 32 459 Ow 04136 00 141 55 135 95 14060 4 49 Jan 05131 00 14175 13610 14123 439 Feb 05131 50 1417113149 14163 4 29 Tue's sales 47993 Tue's open lot 147930 off 6583 LIGHT SWEET 1000 W- dollars ye Nov 04 5329 5520 Dec 04 5263 5458 Jan 05 5182 54 05 Feb 05 5157 5335 Tue's sales 2701 Tue's open int 7( NATURAL GAS 10000 non btu's Nov 54 7210 7750 Dec 04 8350 8670 Jan 05 8800 9 050 Feb 05 8750 9 040 Tue's sales 693( Tue's open int 35 UNLEADED GA! 42000 gal cents per Nov 04135 50 141 25 Dec 04136 00 14055 ken 05137 00 14175 reb 05137 50 14177 Tue's sales 4795 Tue's open lot 14 008343 2 21 007118 010353 0012 28 010363 0 01238 008132 0 12371 009141 011378 011380 004286 011383 0 12334 009155 012391 0 05301 0 12395 009161 012397 013398 0 07316 0 101 64 0 13399 0 07327 108331 0174 03 0 184 09 0 0 184 18 0 174 25 017430 0 194 32 0 194 34 0204 41 0 214 45 0 214 48 0 21453 0 224 55 0 23455 0 244 57 0 224 62 0 234 63 0 244 64 0744 65 0234 70 700 Jul 06 10723 10724 0012 40 1 535 Aug 10 11202 11203 275 Jul 06 10011 10017 0 02243 12 75 Nov 054011100 11101 238 Aug 06 99 28 99 28 002244 350 Jan 11 11327 11328 238 Aug 06 99 26 9926 1 02247 500 Feb lip 10806 10807 250 Sep 06 9931 100 00 0 02250 13 88 May 06-1111722 11723 6 50 Oct 06 107 21 10722 602250 500 Aug 11 108 06 10807 263 Nov 06 10005 10006 0 01252 14 00 Nov 06-1112308 12309 350 Nov 06 10119 101 30 002252 338 Jan 12 11402 114 03 338 Jan 07 10704 10105 0 04 15 488 Feb 12 10112 10713 225 Feb 07 99 06 99 07 0 02259 3 00 Jul 12 11118 11119 625 Feb 07 108 05 108 06 0 02258 4 30 Aug 12 10330 10331 313 May 07 10103 101 04 0 03266 400 Noy 12 10111 101 12 4 38 May 07 104 07 104 08 0 032 65 10 38 Nov 07-1212128 12129 663 May 07 109 24 109 25 0031 65 388 Feb 13 100 08 10009 215 Aug 07 100 01 100 02 0 04213 3 63 May 13 98 14 9815 325 Aug 07 101 12 101 13 0 03272 188 Jul 13 0 10218 10219 613 Aug 01 109 04 109 05 0 04212 425 Aug 13 10214 102 15 3 00 Nov 07 100 20 100 21 0 05278 12 00 Aug 08-1313204 132 05 363 Jan 08 110 04 110 05 0 06 45 425 Nov 13 10208 102 09 300 leb 08 100 13 100 14 0 042 86 200 Jan 14 103 10 10311 5 50 Feb 08 108 09 108 10 0 052 85 400 Feb 14 10006 10001 263 May 08 99 00 99 01 0 04291 4 15 May 14 106 00 10601 5 63 May 08 109 03 109 04 0 052 91 1325 May 09-14142 17 142 18 325 Aug 08 10029 100 30 0 052 99 2 00 Jul 14 10306 103 07 313 Sep 08 100 13 100 14 0 05301 425 Aug 14 10203 102 04 313 Oct 08 10011 100 12 0 063 02 12 50 Aug 09-14k140 25 26 338 Nov 08 101 06 10101 0 06305 1175 Nov 09-140139 01 139 01 475 Nov 08 10615 10616 0 06304 1125 Feb 15 16011 160 12 3 38 8e( 08 10104 101 05 0063 10 63 Aug 15 15619 156 19 325 Jan 09 100 18 100 19 0 09 9 88 Nov 15 150 16 150 11 388 Jan 09 113 00 113 01 0 74 925 Feb 16 It 145 09 14510 300 fe609p 99 16 99 17 0 063 11 725 May 16 12706 12107 263 Mar 09 97 28 97 29 0 063 13 150 Nov 16 12926 12928 3 13 Apr 09 99 28 99 29 0 07315 8 75 May 17 It 142 17 142 18 388 May 09 102 31 103 00 0 06316 8 88 Aug 17 144 03 144 04 5 50 May 09 110 01 110 02 0 073 11 9 13 May 106 147 25 147 26 430 Jun 09 103 14 103 15 0 073 19 1 900 Noy 18 14704 147 05 363 Jul 09 101 25 101 26 0 073 21 808 Feb 196 146 01 14003 3 50 Aug 09 101 06 101 01 0 013 22 813 Aug 19 138 16 138 11 600 Aug 09 112 09 112 10 0 07321 830 Feb 20 143 08 143 08 3 38 Sep 09 100 18 100 19 0 073 24 8 75 May 20 146 12 146 12 3 38 Oct 09 100 11 100 18 0 073 25 1 8 75 Aug 20 146 21 146 22 1038 Nov 04-09100 18 100 19 -0 01 98 7 88 Feb 210 136 30 136 31 4 25 Jan 10 116 19 116 20 0 09 98 1 8 13 May 216 140 05 140 06 650 Feb 10 115 09 115 10 0 013 33 1 8 13 Aug 216 140 11 140 12 1175 Feb 05-10 103 01 103 03 -011 79 1 000 Nov 21 139 04 139 05 10 00 May 05-10104 13 104 14 -0 21 203 1 1 25 Aug 22 6 13014 130 15 1163 Nov 04 10021 100 21 -001125 200 Nov 04 10001 100 01 155 175 Dee 04 9931 10000 114 163 Jan 05 9930 99 30 179 750 Feb 05 10125 10125 174 150 Feb 05 9921 99 28 185 163 Mar 05 99 27 9921 195 163 Apr 05 9925 9925 202 650 May 05 10216 10216 200 615 May 05 10220 10220 202 1200 May 05 10518 10919 -001199 125 May 05 99 16 9917 203 113 Fun 05 9911 99 12 204 150 Jul 05 99 17 99 18 201 650 Aug 05 10311 10318 207 1075 Aug 05 106 31 10631 206 200 Aug 05 99 29 99 29 0 01209 163 Sep 05 9917 99 17 001211 163 01 05 6 99 15 99 15 0 01214 575 Nov 05 10324 103 24 0 01215 500 Nov 05 10318 10328 0 01216 188 Nov 05 99 21 99 21 0 012 18 188 Dec 05 99 19 99 19 0 01121 188 Jan 06 99 17 99 17 0 01224 563 Feb 06 104 13 10413 0 012 19 938 Feb 06 10907 10900 0 012 20 163 Feb 06 99 04 99 05 0 01226 150 Mar 06 9020 9628 0 011 29 225 Apr 06 99 28 99 28 0 022 32 200 May 06 99 16 99 16 0 022 32 463 May 06 103 16 103 17 0 012 31 688 May 06 106 30 106 31 0 01231 250 May 06 100 06 100 07 0 012 36 275 Jun 06 10018 100 18 0 02240 SPOT METAL GOLD Foreign Dollars Foreign Do Part in dollars in currency In dollars in currency Last Prey Last Prey Last Prey Last Prey Argent (Peso)3390 3390 29500 29500 Malaysia (Ringgit)26322632 31994 17995 Austraiia (Dollar)73447285 13617 13727 Mexico (Peso) X107808740111 44340 1142qt) brazil 'Real) 3468 3482 28835 28720 Zealand (nollari6904 6853 14484 14592 11r-bin (Pound)! a17618028 5502 5547 Pakistan (Rupee)01660167 6013 59 99 Z-a na da (Dollar) 80 2 9 7957 12455 12568 Abilpins (Peso)0178 0177 5625 5637' Chile (Peso) 001617 001637 61835 610 75 Poland (Zloty) 2924 2933 342 141 China (Yuan) 1208 1108 82181 82781 Russia (Ruble)0343 0343 291110 291150 Cambia (Peso) 000390 0003922565 95 2552 00 DR (SOS) 1 48461 148051 6736 1754 Czech Rep (Koruna)0399 0398 25 09 25 12 Saudi Arab (Riyal) 26612666 37495 37507- benmark (Krone) 1693 1683 5 9053 59420 W)gapore (Dollar) 59115976 167413 16 31 rum (Euro) 12587 12518 7945 7988 Mika (Rand)1589 1501 62915 62803' Kong-RIK (Dollar)12841284 7 7873 7 7897 7R-orea (Won) 050877 O81S14O 51114241 Rummy (Forint) 0051 0051 196 93 197 86 Sw'Rriiid (Ran() 8187 8141 12215 12284 India 'Rupee) 0219 0218 45 750 45 780 Taiwan (Dollar) 0296 0296 33 81 33 84 Israel (5ltp 1)1254 2243 44160 44590 Tha1land Baht) 0242402421 41 26 4111 hpan O'er) 084843 009224 108 19 108 41 If enluil005210011 CORN CBOT 5000 by minimum- cents per bushel Der 04 206r1 2090 205o 206 -1 Mar 05 2166 219 215o 216o -0 May 05 2230 226 222t1 223ii Jul 05 229f1 232 228f1 229 -fi Tue's sales 77636 Tue's open int 607943 up 3307 OATS CBOT 50 bu minimum- cents per bushel Der 04 141 1476 146 146 Mar 05 153o 1540 153a 153ii fl May 05 15111 Tue's sales 1279 Tue's open int 7150 off 19 SOYBEANS CBOT 5000 bu minimum- cents per bushel Nov 04 52 534 525 5320 46 ran 05 531 5364 528e 5301 20 Mar 05 536U 541e 534 538f1 al May 05 538 5460 538 5446 al Tue's sales 94168 Tue's open jot 2648857 up 6719 0 fl 650 572 425 458 Hong Kong late 422 45 London late 424 95 NY Handy Harman 42360 NY Engelhard fabrteated 45634 up up up up SILVER CATTLE (ME 40000 lbs- cents per lb Oct 04 87 65 8165 86 40 86 50 -135 Nov 04 86 00 Dec 04 88 85 88 90 86 70 87 00 -2 05 Ipb 05 90 30 90 30 88 75 89 02 -I 55 Est sales 17415 tue's sales 7996 open lot 110869 off 510 110614 CATTLE CM 40000 lbs- cents per Oct 04 8765 8765 Nov 04 De 04 88 85 8890 Ipb 05 90 30 90 30 Est sales 17415 Tue's open lot 11 Handy Harman silver Wednesdayl 330uo0 225 labruated 8 649 uo 0265 tondon late silver 1 220 000 160 NY Me tt Over spot month Wednesday 333 up 0151.

About Fort Worth Star-Telegram Archive

Pages Available:

9,060,455

Years Available:

1902-2024