Austin American-Statesman from Austin, Texas (2024)

A Publisher Extra® Newspaper

D5 Austin American-Statesman BUSINESS Tuesday, May 24, 2005 Daly YTD NAV chg Schg Daly YTD NAV chg chq Daty YTD NAV chg chg Daly YTD NAV chg Schg Daly YTD NAV ch) chg Daty YTD NAV chg chg Daly YTD NAV chg chg Daly YTD NAV chg dMj Daly YTD NAV dig chg Mutual funds 1,625 funds with the most assets FPA .02 0.6 .10 -43 .07 -33 .05 .04 04 Income 1137 Fidelity Invest AggrGrrN 15.91 AoglntlN 16.17 AMgrN 15.97 AMgrGf 1452 AMgrlnN 12.57 BalancN 17.69 BlueChGrN40.97 FOOTNOTES: NAVnet asset value. tex-capital gains distribution. istock dividend or split. xex-cash dividend. lprevious day's quote.

pfund assets are used to pay for distribution costs. rredemption fee for contingent deferred sales load may apply. tboth and r. NEdata in question. NMfund does not wish to be tracked.

NSfund did not exist at the start date. NAno information available. Dai YTD Daly YTD NAV dig chg Daty YTD NAV dig Kcng Canada 33.77 CapApN 25.01 CplncrN 8.16 ChinaR9N 1732 Contra 57.20 NAV chg chg 20.29 12.46 11.18 CnvScN Destl Destll DisEqN 25.50 DivlntlN 28.33 DivGthN 2730 EmrMkN 1337 51.02 23.33 21.41 34.61 19.63 29.77 EqlncN EQIIN ECapAp Europe Export Fidel Fifty rN American Funds AmcpBt 1753 .07 BalBt 17.84 .06 BondBt 13.41 .03 CapBBt 52.12 .19 CpWGrBt 33.4024 -03 ErpacBt 35.1030 FdlnvBt 31.59 .15 GrwthBt 2634 .12 IncoBt 18.12 .06 ICABt 30.30 .11 NwPerspt 26.66 30 WashBt 30.38 .09 AGthFdO 236 .01 APIGrpf 11.16 AmTrAileg 15.65 .07 AmtStckMF 40.16.06 AnOfEAN 12.57 .06 8.0 Ariel Mutual Fds: Apprec 46.96 .16 Ariel 533437 03 Armada a IntBdlp 10.75 .02 0.7 Amstng 12.19 .02 03 Artisan Funds: Intl 21.48 .09 MidCap 29.08 .18 -13 MklCapVal 17.98 .10 6.0 SCapval 17.54 .11 Amderfocl 14.45 .03 MAT Funds: SmGrT 13.45 .08 Bdgleyflp 11.04 .03 -23 Baron Funds: Asset 51.73 32 Growth 44.9237 0.1 Partners 16.23 .10 -13 SmCap 21.83 .16 BecWIEqr 12.32 .08 0.6 Benden3tKN23jO.17 -33 Bernstein Fds: IntDur 13.36 .03 1.2 CaMu 14.33 0.8 DivMu 14.17 0.6 NVMu 14.02 .01 0.9 TxMglntV 22.04 .17 Intval2 20.71 .16 EmMkts 35.11 -33 Berwyn Funds: Income 1133 .03 BjrmMCQp 29.45 32 BjurmBaSCp 12.60.07 ChaconlGp 10.6135 13 ChaseOrwth 17.62.12 1.1 ChesMN 339.09136 22 CAMVaIN 133133 CrrJFunds: Enchlnd CMistraO Funds DivBond 11.96 .04 1.1 Clipper 88.19 .03 Cohen A Steers: InstlRlty 46J8.09 3.0 RltyShrs 7125 .13 32 COBndS 939 .01 2.4 Columbia Class Acorn 25.62 .14 -13 TxEAp 1330 .01 23 Columbia Class Acorn 2433 .14 Columbia Class Acorn 2431 .13 -13 Columbia a WAG: DivlncoT 1130 .03 13 Columbia Class AcoraZ 26.17 .14 AcornlntZ 28.95 .16 -03 IntBdZ 9.02 .02 0.9 IgCapGr 20.71 .07 OltyPIBd 1034 .02 13 SmCpZ 17.97 .10 -43 SmalICo 20.90 .13 YnglnvZ 11.00 .05 Columbia Funds: HiYldZ 8.45 .02 IntlStkZ 1435 .12 -13 ReEsEqZ 26.84 .06 03 CohimbsCrPI 10.IO.02 NE Commonwealth Fds: NwZealnd 15.61 .17 CRAQIInvp 10.75.03 1.7 CG Cap MM Fds: LgGrw 12.06 .08 Lgval 11.02 .05 Copley 43.66 .05 2.5 CoreBdTRCt 9.73.01 0.9 Cutler Val 935 .04 DFDentPnii 12.87.04 Davenport 13.09 .06 Davis Funds NYVen A 30.68 .07 Davis Funds NYVen 29.35 .06 -03 Davis Funds CAY: NYVenY 31.05 .07 0.1 BUckRockA: AuroraA 38.7633 -43 EqSOOA 9.95 .04 NE GIResA 50.63 .62 5.7 BUckRcdl Fds Btric CoreBIrk 9.74 .01 13 1.5 BogteSGInst 25.78.08 -23 BgieSGInv 25.66 .08 -23 BoStOnBal 28.96 .11 BostonEqty 11.94 .05 Brandywine Fds: BrndywnN2636.19 -13 Brtdgeslnv 32.44 .14 Bndgeway Funds: Agglnvl 53.72 .76 MicCapL 10.60 .08 33 UltSmC 36.01 35 -93 Brinson Funds Vi HiVldlxN 6.98 -33 BrwnSmCI 28.47 35 -43 BraceFund 329.032.65 Buffalo Funds: SmCap 26.93 .06 BldFXInco 14.66 .04 13 Bumhmp 26.02 .09 -23 BummFnSvAp 21.13 C8CoreEqtyN1234.09 -03 CGM Funds: Focus 30.9432 43 Realty 30.62 31 33 CMAdvtsert 11.65.04 33 CRM Funds: MdCpVII 25.95 .12 -03 CSIEqtyr 15.32 .07 -03 Calamos Funds: Convl 19.08 .04 28.91 .14 28.75 .14 28.26 .14 GrwthAp 50.0732 GrowttlBt 51.70 .53 -53 GrowthCt 48.11 .50 -53 Growthl 53.04 .55 HiYldCp 10.59 .04 MktNeul 12.34 .04 COMkOppN1635.01 Calvert Group: Incop 17.04 .03 13 TxFlt 10.58 03 Causeway km: lnstitutnlrN16.10.10 -03 Investor rN1632 .09 NJMonit 10.91 23 NYMBt 11.70 -31 13 NatlMBt 10.50 3.4 NCMBt 10.08 -31 15 OHMBt 10.59 2.7 ORMBt 10.36 -31 1.7 PAMBt 1035 -31 2.1 SCMBt 10.58 3.1 TMGl.lt 21.04 .06 -13 TNMBt 10.77 15 VAMBt 10.77 .01 25 WVMBt 10.00 15 Eaton Vance CtC FloatRtt 9.84 .01 03 1838 knstAdv Fds: Fxdlnc IntlFq EJtteGrlnc 2037 .14 EndwBd 16.70 .05 0.4 EndowGI 14.74 .04 03 Enterprise CI GwthAp 16.45 .07 AstAllp 13.57 .04 0.6 AdjRateA 935 0.7 SpvaluAp 2731 30 -05 Everareen AstAIIBt 13.41 .05 03 BalanBt 8.41 .02 DvrBdBt 14.88 .05 NE MuBdBt 755 .01 1.9 Evergreen AdjRateCt 9.35 0.4 AstAIICt 1330 .05 0.4 Everareen CorBdl 10.69 .02 15 AdjRatel 9.35 03 IntlEql 8.97 .06 IgCpEql 14.89 .07 0.5 ShtlntBd 6.09 .02 1.0 SpecVal 27.45 31 StrGrol 26.25 .17 0.4 Excelsior Funds: ValRestr 41.57 35 -13 Exeter Funds: Ind 9.48 .06 FAM Funds: Value 46.97 30 0.7 FBR Funds: SmCap 40.63 .17 FMAsmcoN20.91 .09 FMI Funds: Focus 33.02 32 BsicSSP 24.85 .10 -03 Discp 32.01 .16 03 Dreyf 10.04 .04 -13 BasUSMtg 15.11 .02 2.0 DryMidr 26.40 .17 03 DrSOOInt 34.93 .13 GNM 14.67 .02 13 IntermrN 13.49 03 Mdcpvlr 31.00 .14 -43 MunBdr 11.94 .01 23 Dreyfus Premier: CoreEqAt 14.7035 13 EmgMktA 1935 -13 NwldA 42.45 33 STIncD 11.09 .01 0.1 TechGroR Dupree Mutual: KYTF 7.67 1.7 FJIReany 1336 .03 3.0 EVFIRtWAdt 9.64 0.6 EapJeGr 1331 .09 0.9 Eamestfxd 10.78 .03 03 EVTxMgEml 22.86-33 3.4 Eaton Vance AaV FltRatet 934 1.0 Eaton Vance a TMG1.0 521.961.55 ChinaAp 14.12 13 FklatRt 10.18 1.0 GrwthA 6.61 .04 HlthSAp 10.13 .05 InBosA 6.24 .03 LgCpVal 17.12 .10 1.6 NatlMun 11.25 33 SpEqtA 4.44 .03 -63 TMGl.l 2230 .06 MunBdl 10.75 2.7 TradGvA 175 .01 13 Eaton Vance CI ALMBt 10.86 2.1 AZMBt 1037 13 ARMBt 10.64 1.8 ChinaBt 1231 1.6 COMBt 10.58 1.9 CTMBt 10.66 15 FLMBt 10.97 2.3 GAMBt 10.16 1.6 KYMBt 10.04 1.5 MDMBt 10.43 23 MAMBt 10.91 23 MIMBt 10.77 2.0 MNMBt 10.02 2.0 MOMBt 1131 2.1 Growth 26.65 .05 0.3 HiVldBd 2.82 .01 HiVW 4.47 13 LgCpEqp 5.04 .01 MgdAllp 9.45 .06 Mutual 9.71 .03 NwD 23.37 .14 SDGovt 4.78 0.4 Stock 19.14 .11 -03 Amer Express 6: DEI 11.01 .06 NwOt 22.09 .13 American Express CoreBdl NE Gwthl NE AggGrol 7.26 .06 NE Amer Express Pi tin: DivrEqIN 11.07 .05 NE FundVallN 5.47 .01 NE GIBdIN 63902 NE Gwthl 5.80 .03 NE MflProSCIN10.28.03 NE IntlAgGrl 7.41 .04 NE IntlSelVlp 8.07 .06 IntlSIVIIN 8.13 .05 NE Selectl 8.66 .01 NE Valuel 5.42 .03 NE Amer Express NwD 23.49 .14 -11 American Funds AmcpAp 18.10 .07 -13 AMutIA 26.29 .07 -03 BalAp 17.91 .07 BondAp 13.41 .03 CaplBAp 52.12 .19 CapWAp 19.57 .08 CapWGAp 33.57 25 -05 EupacAp 35.48 .31 FdlnvAp 31.68 .15 -15 GovtAp 13.72 .03 1.7 GwthAp 27.18 .13 HITrAp 11.97 .05 HilnMunA 15.61 .01 2.3 IncoAp 18.22 .07 IntBdAp 13.65 .02 0.9 ICAAp 30.44 .11 LtTEBAp 15.41 0.6 NEcoAp 20.38 .13 NPerAp 27.07 .21 -23 NwWrldA 32.66 .07 1.2 SmCpAp 30.60 .17 TxExAp 12.56 1.7 WshAp 30.56 .09 -03 NYVen 29.54 .06 DelafieMN 24.45 .16 -33 DHrrvlmtt Value 10.95 13 Delaware Invest AmServp 14.90 -53 CorpBd 5.77 03 Diver Incp 8.77 Divine 10.91 ExtDurBdp 5.94 2.4 HYIdOppp 431 SmCpGthp 11.01 tgCpVIA 18.31 .05 -13 Del-Pooled Trust InllEq 19.17 .18 0.1 Dimensional Fds: EmMCrEq 9.68 NE EmMktV 18.88 0.1 IntSmVaN 15.89 .13 32 TMUSSm 2035 .12 -52 USLgCoN 35.10 .13 -03 USLgvaN 20.11 .10 0.4 USLgVa3N 15.48 .08 03 US Micro 13.94 .08 -73 US Small 18.47 .11 USSmva 25.56 .17 IntlSmCoN 14.48 .12 1.0 EmMktSCN1139 EmgMktN 16.51 03 FixdN 10.17 0.7 intvaN 16.09 .13 GlbSFKlnc N10.60 .02 1.1 LCaplntN 17.55 .14 TMUSSV 22.59 .14 TMIntVa 14.06 .11 -13 TMMktwV 13.71 .08 0.6 2YGIFxd 9.91 0.5 DFARIE 23.70 .03 3.4 Diversified tost MnyMktp 10.09 DhrersifdlnvFds: EqGrwp 18.71 .08 MnyMkt 10.66 24.32 .11 Balanced 79.06 33 0.4 Income 12.79 .03 0.6 IntlStk 30.65 .19 Stock 129.49 .70 0.4 Domini Soc Inv: SoclEq 28.78 .07 Dreyfus: Aprec 39.30 .16 1.6 Capit 40.98 .14 25 Nwlnc 11.05 FPACresN 2331 .02 15 FlMnlme 23.53 .08 33 FedUSGvl-3Y 1054 05 Federated AmLdrA 24.72 .10 -05 CapApA 25.02 .09 -13 IntlBndA 11.68 .05 IntlEqA 16.70 .11 KautmAp 5.18 .02 MktOpAp 13.06 .04 03 Federated KaufmBp 5.07 32 Federated ktstt Kaufmn 5.18 .02 StockTt 36.69 .14 Fidelity Adv Foe NatRestN 33.01 .42 53 FkMHy Advisor DivlntlAr 1845 .12 -13 EqGrAt 44.52 .18 -23 EqlnAp 27.69 .11 MdCpAp 22.70 .12 Fidelity Advisor EqGrBN 42.05 .17 -23 MidCpBpN21.96.12 Fidelity Advisor DivlntlN 18.67 .12 DivGthIN 11.6033 -23 EqGrIN 47.04 .19 EqlnlN 28.34 .11 -05 Fidelity Advisor BalancT 15.9433 DivlntTp 18.31 .12 -13 OivGrTp 11.42 .03 EqGrTp 44.66 .18 EqlnT 28.00 .11 GrOppT 3030 .13 HilnArJTp 9.46 .05 -33 MidCpTp 22.86 .12 -73 MulncTp 133531 23 SmICpTp 24.12 .16 StrlnT 11.54 .03 ValStraT 33.82 31 -53 Fidelity Freedom: Ff 2000 12.07 .02 05 FF2010N 13.5235 FF2020N 13.79 .06 FF2030N 1339 .07 FF2040N 8.14 .04 FF2015N 10.95 .05 19.82 .07 .15 -13 28 .13 .03 0.9 .46 03 .10 .08 .03 -63 .18 0.8 .17 .07 2.6 31 .07 .10 31 13 .13 .10 .17 .01 0.8 .11 .02 1.6 .02 1.6 .47 .12 .03 .14 .05 1.9 .02 0.6 .01 0.7 .14 -13 .13 1.4 .02 1.4 .08 .08 33 .47 .12 .02 1.3 .05 1.9 .23 -75 30 AMF Funds; AdjMtg 9.76 0.6 AcadEiriN 20.88 23 Accessor Funds: LtdDurGvt HE AdefRtEsKp 20.25.01 3.1 AegisValfd 17.91 .05 -U AgileMSt a91 -53 AlfmkFdt 27.37 .18 -33 Alger American: Growth 34.72 21 Alger Funds CapAprt 7.91 .07 LgCpGBt 9.05 .05 -M MidCGt 7337 Alger Funds aistt MidCpGrl 16.36 .15 AnianceBeni AmGvlncA 7.50 .03 3.0 BalanAp 17.17 .07 0.5 GlbTchA 54.94 38 GrlncAp 3.72 .02 GrowthAp 33.06 .19 HiVldAp 534 .03 LgCpGrA 17.91 .13 -13 AllianceBem Mr. GrlncAdv 3.73 .02 -02 IntValAdv 1626 .07 LgCpGrAd 18.47 .13 AllianceBem GlbTchBt 49.68 .26 GrlncBp 3.65 .01 LgCpGrBt 16.19 .12 Alftanz Funds SmCpVA 28.78 .12 RenaisA 24.18 .14 Value A 16.94 .09 -4 AHiam Funds ft RenaisB 22.70 .13 -95 AARPtovst CapGrr 4334 33 03 GNMAX 15.07 1.4 Gthlnc 21.55 .10 -U MgdMuni 931 1.8 ShTrmBdx 10.07 0.5 ABN AMRO Funds: GrwthN 223835 22.69 .10 03 AIM Funds HilncMut 8.91 .01 AIM Investments Agrsvp 10.09 .03 BaiAp 2537 39 0.4 BasValAp 31.95 .13 BIChipA 11.39 .04 ChartAp 12.62 .04 -15 Const 22.16 .16 DvMktAp 14.42 1.3 GlEqty 15.72 .09 0.4 IntlGrow 19.89 .09 -13 MdCpCEq 28.57 .10 PremEqty 9.76 .04 -13 SmCGAp 27.47 35 Sumitl 10.78 .07 WeingAp 122 .08 AIM Investments BasVIBt 30.09 .12 BIChipBt 10.79 .04 GlbHItCB 25.48 .12 PremEqty 9.02 .03 SmCGBt 25.53 23 AIM Investor CI: Dynm 16.11 .12 Energy 30.78 .45 10.6 HlttlSci 50.54 .23 Tech 24.08 .11 AIMINVESCO mwtn CoreStk 10.49 .05 -22 Allianz Funds RenaisCt 223 .13 AlphaHgStrr 11.74.04 -03 AmanaGrwN1536.10 3.1 Amanalnc N21.41 .10 0.8 Amer Beacon AMR: LgCpAmr 19.92 .09 L7 Amer Beacon msa: IntJEqlns 19.90 .15 -13 Amer Beacon Plan SCpPlan 19.35 .10 -23 AESPSOOEt 4.64 .02 Amer Century ms: EqlndexN 4.77 .02 Ultra 28.76 .10 -35 Amer Century Nik EqGraIN 22.09 .11 03 EqlncN 8.06 .02 -02 GNMAI 10.41 .02 1.4 GiftN 15.29 .13 0.5 GrowtfllN 19.56 .10 -03 HeritagcIN 11.90 .10 0.4 IncGroN 30.61 .14 02 IntlBnd 14.04 .07 IntDiscrN 12.76 .05 IntlGrolN 8.84 .06 Selectl 36.95 .06 SGovN 9.48 .01 0.7 SmCpVIN 10.07 .04 -03 SmallCoN 9.99 .05 StrModN 6.68 .03 -05 Tg2015N 76.43 .47 43 Ultra 28.44 .10 ValuelnvN 739 .03 0.2 Vista 13.97 .11 .3.8 Amer Express A.DEI 11.05 .05 DivrBd 4.87 .01 1.1 EqSel 12.64 .06 Eqvalp 10.07 .06 FltRateHi N9.90 FrlnOneN 24.93 GNMAN 11.09 GovtlncN 10.28 GroCoN 55.45 GrolncN 37.67 HighlncrN 8.63 IndepnN 17.36 InProBdN 1157 IntBdN 10.44 IntGovN 10.19 IntiDiscN 27.84 IntlSCprN 23.60 InvGBN 7.53 IpnSm 12.47 LevCoStkN22.67 LowPrN 39.56 MagellnN 102.38 MidCap 22.87 MtgSecN 1133 NwMktrN 13.98 NwMlllN 29.32 OTCN 34.00 Continued on next page Consolidated most active stocks Most-active 1,700 major-market stocks based on share volume. Markets are indicated in 'Mkf column: QNasdaq, NNew York Stock Exchange and AAmerican Stock Exchange.

MM Tkr Last Chg MU Tkr Last Chg MM Tkr Last Chg Met Tkr Last Chg MM Tkr last Chg Mkt Tkr Last Chg lanaau ABB 6.41 .05 ACE 43.32 ACG 832 .05 STOCK FOOTNOTES: eld: issue has been called for redemption by company; new 52-week low; ec company formerly listed on the American Exchange's Emerging Company Marketplace; dividends and earnings in Canadian dollars; does not meet continued-listing standards; It late filing with SEC; stock was a new issue in the last year the 52-week high and low figures are calculated from their start date; pf: preferred stock issue; pr. preferences; pp: holder owes installments of purchase price; rs: stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year; rt right to buy security at a specified price; $: stock has split increasing outstanding shares by at least 20 percent within the last year; wi: trades will be settled when the stock is issued; wd: when distributed; wt warrant, allowing a purchase of a stock; new 52-week high; un: unit, including more than one security; trading halted on primary market; vj: company in bankruptcy, receivership or being reorganized under the bankruptcy law (this appears in front of the name) KO CCE CDE COGT CTSH COGN CwTR CL CNB 44.97 2137 38 2.88 .13 21.75 .02 4653 1.07 38.49 -57 19.75 50.72 22.57 4435 31 ADCTD 16.93 AES 13.72 -37 AFL 22.75 28.71 -33 40.36 .19 3520 26 3720 .08 4.48 2034 -50 37.72 -37 82.60 -37 2735 .06 93.14 59 55.97 39 138 5.02 -35 66.01 .12 8.94 .05 10.39 .01 42.89 4130 24 30.42 37 11.95 .02 35.43 .06 6021 39 33.11 -39 3650 31.90 .06 8.06 31 3950 -54 3133 -35 5.02 -32 13.47 31 4631 -34 456 -57 51.96 57 93.70 .02 4.65 .05 54.75 .74 23.97 31 EonLabss EpicorSft Equifax EqtResc EqOffPT EqtyRsd EricsnTi Escalon EsteeLdr EthanAI EvrgrSIr Exar Exelon ExideTc Fjpdlntl ExpScript ExtNetw ExxonMM Eyetech ELAB epic EFX EQT EOP EQR ERICY ESMC a ETH ESLR EXAR EXC XIDE expo ESRX EXTR XOM EYET COLM 4038 .16 17.77 752 .06 14.02 -34 1231 -31 1435 31 16.19 33 10.98 .03 51.70 1.75 1555 -38 30.47 .43 3731 30 4836 31 2732 .11 18.55 35 32.92 .12 22.90 31 7131 36 35.91 .48 1557 31 16.19 33 2834 23.92 23.49 -31 82.48 39 12.44 18.99 31 5358 .94 70.30 30 CMCSA 32.08 .19 CMCSK 31.43 .06 CMA 56.75 42.11 6436 .11 25.65 24 2255 .05 31.94 .07 2330 33 39.96 33 2.16 .01 3736 .11 37.08 33 1733 23 22.65 .41 5853 1.71 3331 -37 2735 .16 1033 31 3633 .03 41.74 .74 23.75 -30 1932 .06 40.68 50 .69 .04 636 .01 4230 -38 HScheins Hersbey HewittAsc HewlettP Hibem Hilton HomeDp HomeStore Honwlllntl Hospira HostMarr HotTopic HovnanE HudsnCity HughSup HumGen Humana HuntlB HuntBnk Huntsmnn HutchT Hybridon Hyprcm HyperSolu hsic HSV HEW HPg HIB HLT HO HOMS HON HSP HMT HOTT HOV HCBK HUG HGSI HUM JBHT HBAN HUN HTCH A HBY HYC HYSL .06 19.03 Information that appears on a rotating basis: 15.34 21 26.90 -32 16.83 2.82 .05 48.70 56.00 151 755 -34 11.47 1334 .14 LI LRCX LAMR I5TR LVS lscc LAZ LEA LM LEG LEH LEN LVLT LEXR LXK USA LBTYA LRY LIFC LPNT LGNDE LLY LTD LNCR LNC LLTC ETON LGF LIZ LMT LTR LDG LOOK LOUD LPX LOW LZ LU LYO Laidlaw LamRsch LamarAdv Landstars LVSandsn Lattice Uzardn LearCorp LeggMass LeggPlat LehmBr LennarA Levell LexarMd Lexmark LbtyASE LibtyMA LibMlntAn LibtProp lifecell LifePtH LigandBlf LillyEli Limited Lincare LincNat LinearTch Linktone LionsGtg LizClaib LockhdM Loews LongDig LookSmart Loudeye LaPac LowesCos Lubrizol Lucent Lyondell CBH ccbi CMC CTV CYH RIO RlOp CA CSC CPWR CRK CMTL CMVT CAG Daily New York and American exchange tables show last prices calculated at 4:30 p.m. Eastern time. Nasdaq table's last price is calculated at 4 p.m. 29.08 .46 16.16 .16 25.11 54 1736 35 35.79 28.62 .40 2435 .05 2938 .30 44.30 -58 7.01 .12 22.24 .17 36.98 24.30 -38 27.10 -34 132 .05 22.72 .18 Tuesday: Ticker symbols (tkr) Wednesday: Dividend (Div) Thursday: Yield (Yld) Friday: Priceearning ratio Netig Netease Netflix NetwkAp Neurcrine NwCentFn NPIanfjd NYCmtyB NY Times NewdlRub NewfExp NewmtM NewsCpAn NewsCpB NextelC.

NextlPrt NiSource NikeB 99 Cents If NitroMed NobleCorp NobleEngy NokiaCp Nordstr NorflkSo NortelNet NoFrkBcs Noestut NOriong NorTrst NtbgtM NorthropG NwstAiri Novactiem Novartis NovaStar Novatel NvtlWrls Novell Novlus Nucors Nuveenlnv Nvidia tmg NTES NFLX NTAP NBIX NEW NXL NYB NYT NWL NFX NEM NVYVA NWS NXTL NXTP Nl NKE NDN NTMD NE NBL NOK JWN NSC NT NFB NU A NTO NTRS A NXG NOC NWAC NCX NVS NFI NGPS NVTL NOVL NVLS NUE JNC NVDA 17.48 44.97 5.92 58.72 20.94 4520 4437 37.62 54 .04 .18 .09 37 .08 5.05 5951 31.94 .44 3E MM Tkr Last Chg Mkt Tkr last Chg Mkt Tkr Last Chg IACI .01 .04 .47 7.58 .40 TSN 18.95 Tyson CNXT CNCT 22.76 3933 4.47 15.56 18.60 1239 3.71 PufieHm PHM 74.18 .63 PMMI PMM 7.74 51 PPrIT PPT 634 .07 2.72 27.60 19.31 2.18 4632 .99 55.46 5.46 31.30 10335 234 COH CNO 20.00 CNOpS 25.69 .05 2E 19.90 35 CocaCI CocaCE Coeur Cogentn CogTechs Cognosg CldwbCrs ColgPal ColBgp ColSprtw Comcast Comcsp Comerica CmcBNJs CmrclCapB CmclMrJs ComScop CmtyHIt CVRDs CVRDpfS CompAs CompSd Compuwre ComstkRs Comtechs Comvers ConAgra Conexant Connetics ConocPhil Conseco ConscopfB ConsolEgy ConEd ConstellAs ConstellEn CtJAirB Cnvrgys CoopCam CooperCo Cooperlnds CooperTire Copart CorinthC CornPdtss Corning CostPlus Costco CntwdFn Coventry Craylnc If CredSys Creelnc CresRE Crompton CrwnCstle CrownHoid CubistPh CullenFr Cummins CumMed Cyberonic CypSem Cytec Cytyc CNX 46.58 36 UCBH 1731 -3 6 UNWR 110 -32 USMO 27.40 1.04 USU 12.61 -32 OQLTI ED 57.66 37 29.12 11.48 3 36.05 .15 17.43 3.61 .05 32.97 .67 1527 .01 6.02 .02 4.13 .41 38.20 .85 14.16 10.27 3 AG AKS AHS AMR ASMI ASML ATYT ATMI AUO 0 ASTM ABT ANF ABGX ABLE ABRX A AAC ACN 0 LEND ACTI ATVI ACXM ADX ADPT ASF ADBE ADLR ADTN AEA AAP ADIC AVO AMD ANSI AEG ARXX ARO AET ACS AMG ARC 0 AFFX AGRA AGRB A AGYS AEM AGU APD AIRT AIRN AAI 10.49 .17 38.36 .44 64.73 .19 72.60 26 41.75 35 .62 1.05 .12 2452 .11 57.38 39.30 134 2.89 -33 24.73 .66 48.47 3 36.69 62.72 .49 9.74 .19 2250 13.14 .13 59.47 .02 XING gLGC gcoM ggsii NX PWR DSS 113 .36 6.39 35 32.25 -38 37.19 370 2.60 49.80 926 .03 2.76 .19 3.90 30 6.81 21.34 10.99 6.47 25.33 5224 35.03 26.91 STZ CEG CAL CVG CAM COO CBE CTB CPRT coco CPO 45.45 -37 26.68 .10 5235 32 12.78 13.32 34 58.58 .47 65.55 1.67 68.99 .63 1937 .17 2538 15.43 .46 22.66 1454 QLT giaoXing giogic gualcoms gualSyss guanexs guantaSvc gtmDSS guanFuel gstDiag guestSftw guestar guikslvRs guiksilvrs gwestCm .05 .18 .51 .04 34.11 -31 TT. 433 -32 45.11 .91 73 .16 731 25.27 52 28.44 34.45 -35 68.75 .94 40.90 3 67.00 .30 63.11 .04 6.98 .07 36.98 .45 gTww 37.67 15.95 35.70 1237 7.93 108.48 -52 49.58 53.60 37 2630 37 30.04 .11 40.41 22.48 32 32.19 52 1430 .10 33.70 .07 26.32 57.40 .68 17.96 1.66 5731 35 88.73 .42 69.48 .62 29.55 30 24.14 .02 36.00 .12 43.35 .01 28.78 32 4.68 1.16 20.30 .17 38.83 35 38.65 .15 42.12 -31 18.29 4335 2.90 44.16 .04 4332 .19 62.21 9.49 .13 12.76 63.20 30 29.97 57.79 .02 .72 26.24 -36 10.17 .17 39.73 .63 38.68 37.71 .99 8735 -31 FLSH .17 45.45 23.79 14.89 66.53 22.05 IXiA ggsFT STR KWK ZQK Ng 27.11 39 76.93 1.05 USG UST utsi upcs A UPL UNS UB6 UN UL UNP UB UIS UNT UDI UDR UMC UNTO UPS URI USB 13.18 59.27 .45 50.76 .70 15.64 .44 3.67 .01 GLW OCA 61.64 56 CPWM 21.43 .13 COST 44.51 CFC UCBHHds USUnwirn USAMobl USEC vjUSG UST Inc UTStrcm UbiquiTi Ultra Pt cis UniSrcEn UUniao UnilevNV Unilever UnionPac UnBnCal Unisys Unit UDefnse UDomR UtdMicio UtdOnln UPSB UtdRenrJIf USBancrp USSteel UtdSurg UtdTech UtdThrp UtdGlblCm UtdhltbGp UnvHIth Univtsion Unocal UnumProv UrbnOuts UtilHTr 74.35 23.72 3.60 1233 RFMicD J6.W 21 68.76 .63 1.48 6.90 27.46 -35 -37 3 FSNetw FEMSA FLIRSysS FMCTch FPLGps FTIClBlt FactsetRs FairchldS Fairmnt FamDIr FannieMff FargoEl Fastenal FedExCp FedrDS Fedlnvst FelCor pfC FidlNFns FiftbTbird FileNet FndWbat Finisar FinLine FstAmCp FirstData FstHorizon FrstHrzn FstMarb FirstEngy Ftserv FishrSci FleetEn Flextm FlaRock Flowservlf Fluor FLYI FootLockr FordM FordCpfS ForestLab ForestOil FortuneBr Forward Fossil Inc FdtnCoaln Foundry FoxHollwn FrankCov FrankRes FredMac Fredslnc FMCG Freescalen FreescBn FriedBR FrontrOil Frontline FuelCell FurnBrds Ftrmdia FFIV FMX FLIR FTI FPL FCN FDS FCS FHR FDO FNM FRGO FAST FDX FD Fll FCHpC FNF FITB FILE FWHT FN5R FINL FAF FDC FHN FHRX FMD FE FISV FSH FLE FLEX FRK FLS FLR FLYI FL FpS FRX FST FO FORD FOSL FCL FDRY FOXH FC BEN FRE FRED FCX FSL FSLB FBR FTO FRO FCEL FBN FMDAY 75.31 .32 50.08 .12 65.25 .30 1251 .36 50.54 .64 1.27 1.27 -32 23.63 22 15.55 .52 11.17 31 18.77 .19 61.01 .91 17.14 4.71 .06 938 .19 18.57 18.96 .07 29.61 40.68 53 48.72 237 uspi UTX CVH CRAYE CMOS CREE CEI CK CCI CCK CBST CFR CMI CMLS CYBX CY CYT CYTC 107.64 2.49 4.21 .07 23.99 2.61 18.53 41.13 69.66 1.62 7.31 20.28 .03 3035 89.38 1.38 22.15 .15 30.47 3 25.00 .08 18.74 .14 16.17 .19 3837 .68 83.61 1635 .14 3.69 3022 32 26.90 32 14.92 34 4.92 13.58 .17 12.70 .15 553 UTHR 38.03 -37 293 53 10.69 29.21 .47 223 23 .07 203 119.76 .64 122.65 1.18 28.11 32 31.53 .06 23.56 .04 4031 .66 29.29 .04 30.47 31 20.10 .07 29.76 78.20 1.70 45.03 3 21.96 3.13 52 53 3 54.92 UCOMA 925 15.78 30 16.88 15.11 .33 10.58 .15 45.75 69.19 .79 1257 33 34.36 31 1354 42.71 .52 23.61 30 UNH 9MI .91 1257 27 AKAM UHS 0 AKZOV 41.05 35 24.44 1957 -35 4730 -33 24.67 15.15 .01 28.11 635 .03 5.59 33 39.19 2230 1737 24 1020 .14 7.46 6138 .14 119.68 .61 206.78 .68 110.41 .46 5754 .19 94.17 .73 81.09 .05 157.09 139 67.10 .14 61.04 34 66.38 .43 48.41 30 64.59 .39 62.50 .65 122.00 30 124.69 .04 45.10 31 93.64 35 5.60 .12 8534 1.48 9.18 3320 .13 34.60 .68 20.15 153 37.48 1.17 7.93 37.75 235 .16 4154 .45 33.46 .95 4.05 .08 835 68.75 2.40 7939 33 16.85 -56 532 -36 630 .10 135 534 2037 1238 658 .13 2650 .15 2.44 .01 7.05 28 ia07 135 29.96 1238 33 .48 .01 7651 .10 28.62 .08 33.47 58 4634 34 632 .13 57.73 .64 4.60 .45 OCA Inc If OMGrplf OMI Cp OSI Phmt OcciPet OcwenFn OflcOpt OfficeMax OilSvHT OilStates OldDomF OldRepub Olin OlympStJ Omncre Omnicom Omnivisn OnSmcnd ONEOK OnyxPh OpnwvSy Opsware OptionCrs Oracle OraSure OrMalSd OrcktCms OreStJ Oscient OutbkStk Ovemite OvShip Overstk Owenslll 593 30 26.50 553 .76 173 APCS 12.30 OMG OMM osip OXY OCN ODP OMX A OIH OIS ODfl ORI OLN ZEUS OCR OMC OVTI ONNN OKE ONXX opwv opsw OPTN ORCL osur ORB ORCT 05 osci OSI OVNT OSG OSTK OI UVN UCL UNM 22.11 55.54 31 20.95 .21 25.91 .18 73.45 225 13.60 .38 23.60 61.07 1.02 36.24 8.40 .23 16.55 .15 136 31.14 42.03 .57 1.54 .05 32.36 .49 8.00 .11 1436 50 2620 .10 3.12 32 315 .12 40.75 135 37.63 -59 41.69 1.28 47.10 38 6532 32 29.75 43.95 .10 2690 41.75 .47 2630 134 60.87 1.44 21.52 .42 3930 32.48 54 39.69 1.18 .07 2820 .91 39.45 5.49 .13 38.73 33 1539 .99 ALSK 19.29 URBN 53.95 1.02 A UTH 104.75 511 SFD SSCC A SWH SOHU SLR sonc snic snwl sons SNE BID sorc SO PCU SUG LUV SWN SOV SSI SPC SKE SFC TSA FON stak STMP A SPY A MDY A XLB A XLV A XLP A XLE A XLF A XLI A XLK A XLU SPF SWK spls SGH stsi 5BUX HOT STT STN STLD SMRT STEL STEM SRCL STE sosa STK STXN GLD SYK SNHY sunw SU SDS SUN STKL SNRR STI scon SPN SVU SWFT SY SCMR SYMC SBl SVR snps SNV SYY Smithlntl SmithfF SmurfStne SoftHTr Sohucm Solectm SonicCorp SonicSol SncWall Sonus SonyCp Sothbys Srcelntlnk SouthnCo SPeruC SoUnCo SwstAirl SwnEnrg SovrgnBcp Spectrast SpectBrds SpinkrEx SpiritFn SptAuth SprntFON Staktek Stamps.cm SPDR SPMid SPMatls SPHIthC SPCnSt SPEngy SPFnd SP Inds SPTech SPUtH StdPac StardWk Staples StarGsSr StarScien Starbucks StarwdHfJ StateStr StatkmCas StlDyna SteinMrt Stellent StemCells Stricyde Steris StofrOffsh StorTch Stratex sTGoWn Stryker SunHydr SunMicro Suncorg SunGard Sunoco SunOpta Sunterra SunTrst SupTech SupEnrgy Supvalu SwiftTm Sybase Sycamre Symantec SymWT Syniverse Synopsys Synovus Sysco TP 20.90 2430 6.92 35.40 TT 7.73 23 10532 59 A DHB A DIA DPL LNUX 8.15 -36 6.09 1.14 .41 10.40 20.86 16.54 IAC Interac ICICIBk IHOPCp IMsh*th INGGRE ING INGPrRTf iPass iPaymnt iShBrazil iShGerm iShJapan iShSing iStiDJOv iShSPSOO iShEmMkt iShGSCpB iShSPBaG iSh20TB ISM-3TB iShEAFE IShNqBio iShSPGIb iShRlOOOV iShRlOOOG iShFtuslOOO IShR2000G iShRs2000 iShREst in Ed ITT Inds Icoria Identix ITW ImaxCp Imclone Immucors ImpacMtg ImpaxLablf INCO Incyte IndpCmty IndevusPh Indymac InfoSpce InFocus Informat Infosyss fngerRd IngrmM Innovo InputOut Insmed Instinct IntegCirc IntgDv ISSI Intel Intellisync Interchgit InterDkj Intgph InterMune IntrNAP IBM IntlGame IntPap IntRect IntemtCap IntirrHTr mtrntlnitl IntntSec InterOil gn Interpublf Intersil Intervoice IntraLasen Intuit IntSuig InvFnSv Invitrogn Iomega IronMtns Isis Isolagen Isonks Iterisn IvanhoeEn IvaxCps Milage Ixla IbN IHP RX A IGR ING PPR IPAS IPMT A EWZ A EWG A EWJ A EWS DVY A IW A EEM A LQD A IVW A TLT A SHY A EFA A IBB IOO A IWD A IWF A IWB A IWO A IWM A IYR ESI in ICOR IDNX ITW IMAX imci BLUD IMH iPxiE INCY icbc IDEV NDE insp gTNFS INFA INFY IR IM iNNO INSM ingp icst idti issi intc SYNC incx idcc ingr ITMN A IIP IBM IGT IP IRF ICGE A HHH mi issx A ICC IPG ISIL INTV ILSE INTU ISRG ifin 0 IVGN IOM IRM isis A ILE ison A ITI IVAN A IVX ivil xxia .13 -31 54.75 473 346 2737 2424 ABB Ltd ACE Ltd ACMInCO ADC Tel IS AESCp AFLAC AGCO AK Steel AMNHfth AMR ASM Intl A5ML Hid ATI Tech ATMIInc AU Option Aastrom Abtlab AoerFitc Abgenix AbleEnr AbleLabs Ableauctn Accentuie AccHme ActivCrd Activisn Acxiom AdamsEx Adaptec Adminstf AdobeSy AdolorCp Adtran AdvAmern AdvAuto AdvDiglnf AdvMOpt AMD AdvNeuro Aegon Aeroflex Aeropstl Aetna AffCmpS AffilMgrs AffordRC Affymet Agere AgereB Agilent Agilysys Agnicog Agriumg AirProd AirT Inc AirspanNet AirTran AkamaiT Akzo Alamosa AlaskCom AlbertoCul Albertsn Alcan Alcatel Alcoa Alcon Alerts InU Alexkm AlkjnTech Alkerm AlkjEngy AllegTch Allergan AlliData AlliGam AllianSemi AlliedCap AldWaste Alloylnc Allscripts Allstate Alltel Alpnarma AltairNano Alteon AlteraCp Altna Afvarion AmarinCp Amazon AmbacF Amdocs AmHess Ameren Amerigrps AMovilL AmWest AmAxle AmCapStr AEagleOs AEP AEqlnvU AmExp AFncIRT AmHIthwys AmlntGp If AmrMeds AmPharm APwCnv AmStand AmSupr AmTower Americdt AmerisBrg AmrTrrJe Amgen AmkorT Ampbenoi AmSouth Amylin Anadrk Anadigc AnalogDev Andrew AndrxGp Angiotch AnglogldA Anheusr AnnTaylr Annaiy Anteon Antigncs AonCorp Apache Aptlnv ApexSilv Apnton ApolloGg ApolloG AppleCS .91 71.96 58 64.52 34 15.49 .03 33.91 .15 2037 2034 13.65 33 44.47 -54 RFMD 43 RPM 17.29 RSAS 11.77 RDN 46.81 .64 RADS 1030 32 ROIAK 123 RSH 26.07 RMKR .49 .06 RMBS 1533 .14 RRC 22.18 54 RYN 53.38 -3 RTN 39.05 .01 RDA 1724 .02 RNWK 5.19 .04 RHAT 13.14 -35 RBK 41.48 .22 RGC 20.35 .06 REGN 651 .29 RGCI 602 .09 A RKH 136.90 RF 33.76 RGS 39.00 13 RCOME 6.30 .48 RS 3935 33 DDI 11.66 57 REMCD 53 RCI 46.10 .15 RNVS 17.64 .49 RWY 931 36 RCII 24.25 .18 RSG 35.79 RIUM 7857 137 RECN 193 A RTH 9433 .73 REV 23 RAI 8237 30 RAD 4.11 3 RHI 25.79 38 RCKB 10.48 ROK 51.50 .41 COL 483 .06 ROH 47.11 52 HOST 28.11 .41 RDC 2633 30 RCL 45.44 37 RD 390 .60 Rl 25.64 3 RT 1535 33 RYL 65.78 1.68 RPM RSASec Radian RadntSys ROneD RadioShk Rainmkr Rambus RangeRsc Rayonier Raytheon ReaderDig RealNwk RedHat Reebok RegalEnts Regenrn RegentCm RegBkHT RegionsFn Regis Cp Register if RelStiA ReliantEn Remecn RenalCres Renovis RentWay RentACt RepubSv RschMots ResCorms RetailHT Revlon ReynldsAm RheAid RobtHalf Rockvfnn RockwIAut RockCol RoHaas RossStrs Rowan RylCarb RoylDut RubyTues RyersTull Ry lands 735 .15 4232 .76 42.68 .03 5834 4031 -35 24.71 .71 4133 735 2036 38 TT! 3T 13 24.40 3 55.71 .14 12.94 13 330 -32 2131 .02 334 31 6600 51 48.51 -3 10.04 7.97 3737 3 39.62 -37 9.41 .18 4.13 -3 1531 .45 9.07 .92 27.73 .18 29.78 2435 -34 8.14 3535 .15 33 143 -3 .11 6.10 35.45 .45 1.13 36.14 .10 263 .40 2.46 -3 3.90 .02 13.14 926 -35 45.05 21.56 31.05 38 11.58 .03 27.74 .29 102.30 37 1851 31 22.70 -35 734 11.46 .01 2332 21.57 .17 78.01 .10 38.60 .65 12.63 .14 1.62 .09 2724 .08 7.72 523 21 15.46 .78 57.75 .65 5734 13.01 .40 3.06 .06 .72 .04 22.10 -31 67.94 .17 957 .02 1.44 .03 35.68 .18 72.03 .16 2848 91.15 1.09 53.30 .03 40.05 139 56.97 56 533 .16 20.39 .01 34.60 27.07 .43 35.61 .06 10.72 53.05 Itifi .03 ACV ABS AL ALA AA ACL ARS ALXN ALGN ALKS AYE ATI AGN ADS AGI 0 ALSC AID AW ALOY MDRX AIL AT ALO ALTI A ALT ALTR MO ALVR AMRN AMZN ABK DOX AHC AEE-N AGP AMX AWA AXL ACAS AEOS AEP AEL AXP M-SysFD MBIA MBNA MCI Incn MDCs MEMC MGIPhrS MGIC MGMMirs MIPS Tech MKS Inst MRVCm MSCInd Macrmdla MadCatz MagelnHI Magma MagnHunt MaguirePr MainSt Mamma Manitow ManorCare Manpwl Marathon MarlntA MarshM Marshlls Marshl pfB Martek MStewrt MartMM MarvelE MarvellTs Masco MasseyEn Mattel MavTube Maxim Maxtor MayDS Maytag McCorm McDerl McDnlds McGrwHS McKesson McLeoA McAfee McData McDataA MeadWvco Medlmun Medarex MedcoHlth Mediacm MediCo Medicts Medtmic MellonFnc MensWear Mentor Merck Merclntr MeridRes MeriStHsp MeritMed Meritage MerrillLyn MesaAir MetaiMg MetalsUSA MetLife MetrisCos MichStrs Micre) Microchip Mcromse MicronT Micros MicroSemi Microsoft MicroStr Microtune Micrvisn MidwGm MillPhar Millipore Mindspeed MBI KRB MCIP MDC WFR MOGN MTG MGM MIPS MKSI MRVC MSM MACR A MCZ MGLN LAVA MHR MPG MAIN MAMA MTW HCR MAN MRO MAR MMC Ml MlpB MATK MSO MIM MVL MRVl MAS MEE MAT MVK MXIM MXO MAY MYG MKC MDR MCD MHP MCK MCLD MFE MCDT MCDTA MWV MEDI MEDX MHS MCCC MDCO MRX MOT Ma MW MNT MRK MERQ TMR MHX MMSI MTH MER MESA MTLM MUSA MET MXT MIK MCRl MCHP MUSE MU MCRS mscc MSFT MSTR TUNE mvis MWY MLNM MIL MSPD 34.48 1934 31.32 43.35 3939 .14 26.90 335 -36 .38 .45 .56 .06 .06 VASttwr VCAAlttS VFCp VNUSMdn VaalcoEn ValeantPh ValTech ValeroEs valspar valueClicx vKSrtnc VarianMs VarianS VascoDta Vasogeng veecolnst VelctyEhrs Veritas verisigfl Veritas verity VerizonCm VersoTch vertxPh ViaNet ViaCelln ViacomB Vignette VimpelCs VintgPt VlonPhm ViroPhrm Vishay Visteon Vitesse Vivus Vodafone VoKerran Vornado VulcanM 24.70 33.16 .76 .94 .09 .10 4737 38 46.36 13.18 54.32 .92 3254 58 4335 35 39.03 21.90 7.44 33 65.05 .61 10.05 .05 339 39.99 4.68 -38 320 .02 10.69 52 4.16 .07 3034 54 555 4.45 19.14 .48 45.55 -34 44.20 37 21.94 .10 4137 .90 15.75 30 36.59 31 51.03 .62 25.09 1.01 2135 26.35 30 10.57 25.46 .17 33.01 51 14.91 .04 27.55 -38 woof VFC vnus A EGY VRX VLNC VLO VAL vox WR VAR VSEA vtjsi VSGN veco vexp VTR VP5N VRTS VRTY VZ vrso VRTX vnwi viac VIAB gVIGN VIP VPI vion VPHM VSH VC vtss wus VOD vltr VNO VMC MM Tkr last Chg Avanex AVNX 1.04 .01 AvanirPh A AVN 2.61 .13 Avantlmm AVAN 1.44 .08 Avaya AV 9.08 .14 AveryD AVY 54.04 AvkfTch AVID 56.39 237 Avnet AVT 1935 Avon AVP 40.56 -50 Axcelrs ACLS 639 .08 AXIS Cap AXS 26.08 28 Axonyx AXYX 125 -32 n. Cp BBT 4027 -35 BE Aero BEAV 1351 36 BEASys BEAS 858 33 BHPBilILt BHP 2437 52 BISYS BSG 1553 .40 BISves 8JS 4837 57 BJsWhls Bl 30.12 -38 BMCSft BMC 17.45 -34 BP PLC BP 59.77 37 BakrHu BHI 44.55 53 BallCps BLL 3735 .76 BcoBrades BBD 32.10 BkofAms BAC 4655 BkNY BK 28.94 -39 Bald BCR 70.76 .41 BamNblS BKS 37.70 .40 BarrPhm BRL 50.20 .07 BarrickG ABX 21.90 38 Baxter BAX 3751 .44 BearSt BSC 9832 .02 BearingPff BE 6.46 BeazrHms BZH 52.171.40 BebeStrss BEBE 37.97 1.73 BectDck BDX 58.90 .18 BedBath BBBY 39.47 BedfrdP BED 22.45 32 BellSouth BLS 26.70 .08 BemaGold A BGO 1.79 .07 Bemis BMS 27.90 .15 Berkleys BER 34.73 .12 BerkHaA BRUM 83490.00-510.00 BerkH BRKB2781.00-2150 BestBuy BBY 54.78 .42 BigLots BLI 12.64 -20 Bioenvisn BIVN 6.75 23 Biogenldc 0 BOB 39.11 .05 Biomet BMET 38.94 .14 Biopure BPUR .28 BiotechT A BBH 166.15 1.14 BlackD BDK 86.60 134 Blkboardn BBBB 18.78 BlockHR HRB 50.60 34 Blockbstr BBI 954 Boeing BA 61.64 -36 Borders BGP 24.95 .10 BorgWarn BWA 53.17 32 Borland BORL 625 .03 BoStnCom BCGI 1.75 BostonSci 8SX 30.70 38 Bowatr BOW 31.70 50 BoydGm BYD 55.48 39 BrigStratS BGG 35.04 Brinker EAT 37.10 25 Brinks BCO 3156 .69 BrMySq BMY 2539 .16 Brdcom 0 BRCM 35.92 -21 Broadwing BWNG 4.49 28 BrcdeCm BRCO 3.93 BrkfldH BHS 47.75 1.70 BrooksAut BRKS 14.45 .11 Brunswick BC 44.46 36 BucyrsAn BUCY 3332 50 BungeLt 8G 5939 1.70 BudCoat BCF 31.63 1.71 BurlNSf BNI 50.73 .13 BurlRsc BR 48.67 137 BuSnObj BOBJ 27.45 39 C-COR CCBL 726 20 C8REIIisn CBG 38.44124 CBRLGrp CBRl 39.12 .09 CDC Cp A CHINA 2.48 CDWCorp CDWC 59.68 26 CHRobn gCHRW 57.93 CIGNA CI 96.93 CITGp CIT 41.95135 CKERSt CKR 16.68 .08 CMGI gCMGI 1.98. .02 CMSEng CMS 13.03 CNET CNET 10.91 .17 CSGSyS CSGS 1834 .01 CSKAtO CAO 1739 34 CSX CSX 42.03 .05 CVThera CVTX 20.45 .42 CVSCp CVS 55.15 .15 CablvsnNY CVC 25.65 -37 CabotOGs COG 30.53 .70 CACI CAI 64.08 -137 Cadence CDN 14.32 .07 Caesars CZR 2123 .03 CalDive CDIS 44.50 .56 CalaStrTR CSg 1350 .10 CallGolf ELY 11.88 Calpine CPN 1.90 CalypteBn A HIV 24 Camera gs CCJ 38.18 .55 CampSp CPB 30.82 .48 CanArgo A CNR .71 .01 CapOne COF 74.12 -32 CapTitle CTGI 6.30 .43 CapitlSrce CSE 19.55 .10 CpstnTrb CPST .99 CardiacSci OFIB .95 CardnlHItb CAH 58.72 CareerEd CECO 35.14 .44 CaremkRx CMX 43.47 .02 CarMax KMX 26.84 .34 Carnival CCL 53.26 30 CarrAmR CRE 34.38 .08 Carters CRI 46.65 1.43 CatalMktg POS 24.46 .03 Caterpillr CAT 94.04 .41 CedarF FUN 31.15 -34 Celanesen CE 1635 .70 Celestkg CLS 12.40 .04 Celgenes CELG 39.16 -36 CellThera CTIC 321 CelsionCp A CLN .42 .04 Cemex CX 37.61 .58 Cendant CD 2138 .18 Centenes CNC 31.12 -36 CentSpFd gCHLE .60 -34 CenterPnt CNP 12.00 -37 CentrpPrS CNT 4354 .04 Centex CTX 63.00 53 CntiyTel CTL 32.17 .17 Cephln gCEPH 44.61 -36 Ceradynes 5 CRDN 21.46 Cerktal CEN 19.10 .04 Center fl CERN 65.40 2.04 ChrmSh CHRS 9.06 .17 ChartCm CHTR 1.03 ChkPoint gCHKP 2234 ChkFree CKFR 38.05 .05 Cheesecks CAKE 34.71 32 Chemeds CHE 42.70 .10 Chenieres A LNG 28.65 30 ChesEng CHK 19.76 .48 Chevrons CVX 5237 35 ChicBSIS CBI 20.97 22 ChiMerc CME 21131 2.79 Chknss CHS 31.93 .49 CrrildPIC PLCE 4752 .73 ChiVue CYD 12.11 ClwiuiU CQB 28.51 .43 Chiron gCHIR 36.45 -38 Chubb CB 8335 52 ChurDwtS CHD 36.02 56 CienaCp CIEN 238 .13 Cimarex XEC 36.66 1.49 CinciBell CBB 335 .01 CimFin OCINF 40.13 31 CINergy CIN 4130 .05 CinUS gCTAS 40.95 CircCity CC 16.63 .19 Cirrus CRUS 5.41 .08 Cisco CSCO 19.55 .08 Citlgrp 47.60 CiBComm CZN 13.06 .01 CitrlxSy CTXS 24.70 31 ClairesStrs CLE 2329 CleanH CLHB 21.13 1.13 ClearChan CCU 30.59 ClevCltS NCLF 56.04 1.04 ClickCm CKCM 21.73 1.06 Clorax CLX 59.43 Coach COH 29.46 .11 4.05 .05 48.71 24.08 .77 73 .06 3136 .10 1.60 -3 41.62 483 3 323 3.06 33 37.00 3 3457 3 99.13 -32 43 .10 15.18 74.92 .29 .62 .05 15.14 34 323 32 25.12 .44 2038 38 3.37 .11 213 -33 11.72 .11 11.65 3 17.83 29.17 .05 373 .16 35 2135 -20 35.90 8.40 .12 37.71 32 5528 2737 53 45.35 -3 67.06 .96 55.55 .01 1.98 3 71.10 2.18 21.44 .45 7.43 -32 62.35 35 22.12 -30 22.68 -37 43 .13 29.47 .47 2736 1.15 13.09 53 18.70 33 61.64 1.51 32.37 -33 5.93 .04 61.60 .93 8.97 .05 533 57 24.46 33 29.55 .02 16.79 31 45.76 131 2027 .27 3357 -37 50.76 .09 44.45 35 DHB Inds DJIA Diam DPI ORHortns DRDGOLD DSL.net DSTSyS DTE DanaCp Danaher Darden DaVrtas DeanFds DeckOut decdGenet Deere DelMnte Delcath Delllnc Delphi If OettaAh- DltaPtr deltathree Denbury Dndreon Depomed DeutTel DevDv DevonEs DexMedian DiaOffs DianaShn DicksSprt Diebold DigeneCp Dglnsgfrt DigRiver Digitas Dillards Diodes DirecTV Disney DitecnCo Diversa DollarG DllrTree DomRes Dominosn DonlleyRR DoralFin DbleCIck Dover DowChm Dowjns DrmwksAh DryfMu DryShips DuPont Ducomuit DukeEgy DukeRlty Dycom DynMarJ Dynegy 25.09 12.45 18.83 9.69 1857 DHI DROOY A BIZ DST DTE DCN DHR DRI OVA DF DECK DCGN DE DLM DCTH DELL OPH DAL DPTR DDDC DNR DNDN DEPO DT DDR DVN DEX DO DSX DKS DBD DIGE DGIN DRIV DTAS DDS DIOD DTV DIS OITC DVSA DG OLTR DPZ RRD DDL DCLK DOV OOW DJ DWA A DMF DRYS DD DCO OUK ORE DY BOOM DYN -32 -33 33 -24 -3 .12 637 253 2.33 4337 47.98 1.17 43.00 .50 18 2637 1433 1.14 AFR 8125 .45 59313 AMHC 40.61 .31 AIG 53.45 mmmmimmwfjmm aWiiHBKMnMeaaaa 79.78 .08 2.56 .14 29.12 2.94 .03 4.03 22 3.37 2.40 2.13 .02 18.60 31 551 30 1736 32 12.15 531 2233 25.18 70.63 21.97 33.06 19.97 .06 42.90 .58 25.57 44.48 .97 9.13 17.44 .24 24.40 21 66.00 .03 AMMD 0 APPX 0 APCC ASD AMSC AMT ACF ARC 10.36 1420 .01 14.03 -30 AMTD AMGN 62.11 24 AMKR 3.25 2920 20 26.32 .07 739 .06 52.94 127 5.73 2233 28.68 .10 52.92 .07 28.22 24 49.39 .44 40.64 32.63 .01 4539 .50 427 .04 7.97 .02 14.15 74.11 3.03 55.15 .02 6.67 .07 19.25 21.23 4331 32 12.84 .14 38.45 11.18 .18 29.97 6.60 26 10.69 .15 42.96 1.41 20.14 .12 2535 .11 54.57 1.50 3.64 668 .05 8.97 -35 876 .03 5239 .15 126 .07 838 .06 25.12 22 33.72 .68 8.53 36 6025 1603 .18 1890 .40 56.00 2555 .76 43.64 .43 4939 13.02 .02 17.42 .17 31.75 1.11 9.76 .05 92.17 1.41 16.41 28 1738 -25 APH .05 -30 .17 -3 .41 .07 .09 -33 .41 v41 -3 Al 13.56 22.30 2877 56.74 19.01 1936 153 25.16 8.56 39.74 45.10 31.98 28.76 8.09 37.24 .06 46.25 39 36.63 33.55 1.39 9.06 .06 18.20 .60 4735 38 17.01 27.73 -32 31.77 -39 2536 38 37.64 635 430 .13 41.W 26.69 .16 16.62 73.39 1.10 153 .12 3653 -55 ASO AMLN ARC ANAD 439 .04 155 41.76 3 11.25 .01 23.70 .07 45.50 .71 41.20 .11 20.20 .12 48.97 -33 44.78 3 30.76 .56 143 .08 20.40 .34 5336 31 122 22.56 75.68 1.91 40.92 3 25.38 22 3732 .42 17.50 .16 1923 .74 18.02 2635 .46 4.73 443 34 73 213 24.11 31 33 -30 33 .05 19.85 663 3 2357 37 113 .04 23.67 3435 13 51.60 .43 8.04 20.54 3 51.40 -3 14830 5.37 10.00 3 23.97 -37 33.77 383 .05 18.65 -31 ADI ANDW 13.56 -35 A0RX 20.75 38 .18 1.55 2232 .16 35.91 29.44 41.12 31 1030 2( 21.10 53 27.95 2.07 .04 1435 4933 .49 22.01 -58 6736 .06 57.08 38 3237 24 3836 33 36.19 .47 25.73 1836 .08 JDSUmpn JLG JPMorgCh Jabil JacklnBox Jacuzzi JkksPac Jamdatn Jamesnln JanusCap JeffPilot JetBlue JobnJn JohnsnCtl JonesApp JosBnks JoyGIMs JnprNtw Jupitnned JDSU JLG JPM JBL JBX JJZ JAKK JMDT JAMS JNS JP JBLU JNI JCI JNY JOSB 6 JOYG INPR jupm ANPI PCG pmcs PMI PNC PNM PKX PPG PPL PSIT PCAR psun pact PHS PKG PTV A PRZ PLL PLMO PAAS PA PNRA PRX PMTC PH PTMK pdco PTEN PAYX PSS BTU PGH PENN JCP PNR PSPT PBY POM PBG PEP PSTI PKI PRGO PKZ HAWK PBRA PBR PETM PFE A PPH PPDf ANTP PD PHG PNX PUB PIR PPC PHK PCLE PXD PBI PIXR pxlw PDG PXP PTP PLUG pa PPP Pll RL PLCM PRAA POT PWER pwav prcs PX PCP PCO PP PBH trow PCLN PDE prtl PFG phcc PDEX PG PGN PGR PLD PDLI A PVX PVN PROX PRU PEG PSD PMCSra PMIGrp PNC PNMRes POSCO PPG PPL Corp PSITech Paccar PacSunwr PacificNet PacitCre PackAmer Pactiv PainCare PallCp palmOne PanASfv PanASatn PaneraBrd ParPharm ParmTc ParkHan Pathmrk Pattersons PattUTIs Paycbex PaylShoe PeabdyES Pengrtb PnnNGm Penney Pentairs PeoplSup PepBoy PepcoHold PepsiBott PepsiCo PrSeTch PerkElm Perrigo PetroKazg Petrohawk PetrbrsA Petrobrs PetsMart Pfizer PbmHTr PhrmPdt Pbazar PhelpD PbilipsEI PhnxCos Photrln Pier 1 PikjrimsPr PimcoHil PinnSyst PioNtrt PitnyBw Pixars Pxlwrks PlacerO PlainsEx PlatUnd PhtgPower Plume rk PogoPd Polaris PoloRL Polycom PortlRec Potash Power-One Powrwav PraecisP Praxair PrecCast Premcor PrentPr Prestige PriceTR priceline Pridelntl PrimusT PrinFnd PriHrthc ProDex ProctGam ProgrssEn ProgCp Prologis ProtDsg ProvETg Providian ProximArs Prudentl PSEG FgetEngy MitsuTkyo MittalSrJ MTF MT MBT GTCBio GTCB 134 .16 Gallagbr AJG 2757 -39 GameStp GME 2854 52 Gannett GCI 75.46 .49 Gap GPS 21.63 .17 Garmin GRMN 4537 37 Gateway GTW 3.26 .05 Gemstar GMST 3.19 .06 GenProbe GPRO 42.74 34 GenCorp GY 1631 .09 GenelTc GNLB 39 Genenlctl DNA 76.60 .70 GnCaole BGC 15.00 .62 GenOyn GD 108.01 GenElec GE 37.18 .16 GnGrthPrp GGP 3938 .17 GnMant GMR 4430 39 GenMills GIS 49.53 .09 GnMotr GM 3259 -3 GM db32A GXM 23.40 .06 GM dM26 GBM 16.62 .07 GMdb33 GPM 20.55 -31 GenesMcr GNSS 16.04 Genta GNTA 136 Gentexs GNTX 18.98 GenuPrt GPC 4359 51 Genworthn GNW 27.S5 .17 Genzyme 0 GENZ 64.34 50 Geores GEOI 825 .09 GaGulf GGC 32.15 39 GaPacif GP 34.01 30 Gerdaus GGB 8.39 GeronCp GERN 7.52 .17 Gettylm GYI 76.82 .60 GileadSds GILD 40.75 57 Gillette 53.96 .01 Glamis GLG 14.11 33 GlaxoSKIn GSK 49.41 Glenayre GEMS 2.95 GlimchRt GRT 26.21 .06 Globllnd GLBL 852 GlobalSFe GSF 35.06 57 GlobeTeln A GTE 3.92 GoAmrrs 0 GOAM 7.01 35 GoldFLtd GFI 9.96 31 Goldcrpg GG 12.90 .05 GoldStrg A G5S 2.79 32 GoldWFs GDW 62.41 GoldmanS GS 100.69 -39 Goodrich GR 4137 38 Goodyear GT 14.36 .17 Google GOOG 255.451334 vjGrace GRA 9.13 31 Graco GGG 35.08 .13 Graffectl GTI 3.79 .09 Graingr GWW 54.42 35 GrantPrde GRP 22.95 38 GtAtPC GAP 23.99 GtLkCh GLK 3437 33 GtPlainEn GXP 3235 .04 GreyWofl A GW 530 Groupl GPI 26.94 .09 GpoTMMA TMM 233 .01 GTelevsa TV 59.74 Gtechs GTK 2835 33 Guess GES 1658 .15 Guidant GOT 7433 .32 GuitarC GTRC 55.68 .97 GurunetO A GRU 1230 -50 Gymbree 0 GYMB 13.62 -31 i 1 HCAInc HCA 53.97 22 HCCIn HCC 40.01 .41 HRPTPrp HRP 11.97 Hallibtn HAL 41.97 24 Hanover HC 1030 .06 Hansen HANS 71.98 2.70 Harken A HEC .43 .01 HarleyO HDI 49.63 -37 Harman HAR 79.63 -37 Harmonic HUT 645 .16 HarmonyG HMY 7.36 .43 HarrahE HET 70.51 HarisHa TINY 13.15 .69 Harris HRS 30.67 .70 HartfdFn HIG 73.60 52 Hasbro HAS 20.65 HawaiiEl HE 2528 -28 Headvtatrs HW 3132 HlthCrPr HCP 27.04 HltMgt HMA 24.89 .01 HealthNet HNT 3332 .13 HtthTroncs 0 HTRN 12.96 HeclaM HL 4.16 .04 Heinz HNZ 37.68 .08 HelmPay HP 39.47 .98 ET 1239 37.11 830 18.71 17.12 -3 28.52 .02 23.23 -28 1551 -29 20.78 .38 78.90 9.17 26.08 .09 52.14 25 1.85 .24 103 -38 36.93 41.64 1.11 .01 13.02 .45 223 .46 14.67 363 .10 39.95 -55 37.40 -35 4.90 -3 aiO 28 20.03 -AS 1535 .12 431 .15 8.10 .11 343 .16 21.73 37 12.41 14.78 31 12.99 37.79 S3 6.60 .13 4031 51 29.11 -26 11.49 -34 33.06 273 -3 78.15 .02 26.99 14.91 30.03 -52 3.48 .04 783 M7 6.44 -33 333 37 31.42 .61 17.67 3 5.22 .14 233 -3 213 3 5.60 21 20.58 31 86.17 1.69 19.73 33 52.75 .01 483 3 110.69 157 26.07 TE Tngi TJX TOPT TRW TXU TSM TTWO TGT TAGS TASR TECO TK TGAL TKLC TEK TNE TMX A TDS A TDSS TCP TTEC TLWT TELK A TKO TUB TIN TPX THC TEN TER TEX TRA TSO TSRA TTEK TEVA TXN TXT TMO THOR TMA COMS TIBX TDW TIF TWX TWTC TKR TTN TIVO THE TOL TOO TMK nc TOT TOY AU BUD ANN NLY ANT AGEN AOC APA AIV A SIL 0 APHT A AGT 0 APOt AAPl 14.15 MobileTels MobftyElec MolsCoorsB MonacoC MoneyGrn Monsnto MnstrWw Moodyss MorgStan Mosaic Motorola MovieGal MultimGm MurphO MylanLab MyriadGn SI Corp SAFLINK SAP AG SBACom SBC Com SBSBdc SCANA SKTIcm SLMCp SPXCp SSCTch STMicro SabreHold Safeco SfgdSd Safeway StJoe SUudes StMaryLEs StPaulTrav Saks If Salesforcn SalixPhs SanDisk Sanmina Sanofi Sapient SaraLee Satyam SavientPh ScanSoft SchergPI Schlmb Schnitzer Schwab SciGames SciAtlanta Scrippss SeaCbng SeagateT SeaiAir SearsHldgs SecureCmp SelCmfrt SemiHTr SempraEn Semtech Sepracor Sequenm SerenaSft SvceCp Svcmstr 7-Eleven Shanda 5hrplm ShawGp Sbeinr Sberwin SbirePh SiRFTch SiderNacs SiebelSys Siemens SierrPac SkjmDg SigmAI SigmaTel SiicnGpbh Silcnlmglf SilcnLab 55T SilicvlyB Slcnwaie SilvStd SimonProp Sina Sinclair SiriusS SixFlags SkyFncI SkywksSol sone SFLK SAP sbac SBC SBTV SCG SKM SLM SPW SSNC STM TSG SAFC SFE SWY JOE STJ SM STA SKS CRM slxp SNOK SANM SNY SAPE SLE SAY SVNT SSFT SGP SLB SCHN SCH SGMS SFA SSP SEAC STX SEE shlo scur scss A SMH SRE SMTC SEPR SQNM SRNA SCI SVM SE SNDA shrp SGR SC SHW SHPGY SIRF SID SEBL SI SRP SIGM sial sgu SGI SIMGE SLAB ssti sivb spil ssri SPG sina sbgi siri PKS SKYF swks M06E TAP MNC MGI MON MNST MCO MWD MOS MOT MOVl MGAM MUR MYL MYGN TECO THginc TJX TOP Tank TRWAuto TXUCorp TaiwSemi- TakeTwos Target Tarrant TASERS TechData Teekay Tegal Tekelec Tektronx TelNorL TelMexL TelDatas TelDspIn TelspCel TeleTech Telwestdn Teliklnc Telkonet Tellabs Templelns TempurP TenetHft TncoAut Teradyn TerexK Terra Tesoro TesseraT TetraTc TevaPhs Texlnst Textron TherrnoEi Thoratc Thornbg 3Com 3MCO TibcoSft Tidwtr Tiffany Timewam TWTele Timken TrtanCp Tivolnc Todco TcJIBros Too Inc Trchmrk Toros Total SA ToyRU Tmskry Tmsmetaff Transocn TmSwtc Travlr32 Travelzoo TriContf TriZetto TriadH Tribune TridMic TriQuint TrizecPr Tuppwre TurkceHs 13.50 -M 31.96 .11 46.91 -30 25.98 32 1479 37 44.04 .15 6.70 25.07 36 5535 33 3850 .08 11.96 .16 30 .10 39 .01 7537 51 39.76 221 26.97 .43 22.61 .10 331 16.03 .18 2.97 .02 19.97 3126 .36 14.47 23 3.49 .12 3220 36 25.94 35 1333 -132 47.55 57 20.00 .15 3636 -31 Applebeess APPB Holds WHI 9.32 WCICmts WCI 3028 38 Wachovia WB 52.26 WaddellR WDR 17.71 35 WaiMart WMT 473 .67 Walgrn WAG 4631 .34 Walterlnd WLT 38.70 125 Warnaco WRNC 213 WarnerMn WMG 163 WashGInt WGII 47.42 3 WAMutJ WM 42.00 WsteMHK WMI 29.47 .03 Waters WAT 38.90 .40 WatsnPh WPI 303 .38 WaveSys WAVX .73 .02 Weathflnt WFT 50.45 3 WebMD HITH 9.67 .12 WebEx WEBX 243 .04 Websense WBSN 52.79 .92 WtWatch WTW 4935 34 WellPoint WLP 1343 135 WellsFrgo WFC 61.40 .07 Wendys WEN 44.73 .63 WernerEnt WERN 1952 37 WescolntJ WCC 273 3 WstMar WMAR 1651 -At WDigirJ WDC 14.44 20 WstnGRs WGR 3035 28 WWirelsS WWCA 3931 -3 WetSeal 0 WTSLA 346 weyerh WY 64.74 -33 Whripl WHR 398 .73 WhoteFd WFMI 117.13 28 WmsCOS WMB 173 .16 WmsSon WSM 37.72 .10 WillisGp WSH 34.15 33 WilsonGr GB 24.63 -31 WindRvr WIND 13.78 30 Winnbgo WGO 33.06 -51 WnssFac WFII 535 -32 WiscEn WEC 319 -3 WortdGate WGAT 4.61 .11 Worthgtn WOR 16.52 .09 WnghtExn WXS 153 WrightM WMGI 27.09 13 Wngley WWY 333 -3 Wyeth WYE 43.62 Wyndham A WBR .97 -32 Wym WYNN 46.19 -133 XL Cap XL 7457 .92 XMSat XMSR 31.77 20 XOMA XOMA 1.48 .04 XTOEgyS XTO 29.34 XcelEngy XEL 16.00 Xerox XRX 13.93 33 Xilim XLNX 28.25 Yahoo YHOO 363 .47 YankCdl VCC 303 YellowRd YELL 52.93 Yorkln YRK 41.42 .17 YumBrds YUM 5032 33 ZebraTS gZBRA 44.002.05 ZhoneTch fj 2HNE 2.67 Zimmer ZMH 78.53 .70 ZionBcp ZION 71.76 37 ZoKeklf ZOLTE 9.10 -13 Zoran ZRAN 11.60 4 60.78 .91 7536 .15 46.78 -54 243 4.96 8420 1.70 2637 .14 1151 35 2231 16.71 31 35.94 .64 14.12 .16 53 30 3935 453 35 52.99 2.31 a40 35 123 32 293 .09 29.40 35 53 .16 35.14 -3 4751 .95 5434 -52 38.06 54 163 .11 37.96 1.43 87.94 13 5.37 9.07 .06 57 -3 47.55 31 75.73 1.08 65.05 .11 35.02 31 1634 -3 59.72 .19 25.10 .61 21.64 29 3 39.90 3 23.50 3 335 .15 HE 183 7.07 1232 293 32.95 ABI ADSX AMAT AMCC APSG AHG AQNT ILA ARA RMK 0 ARBX ACI ADM ASN ARIA A AD(U 13.49 1.00 1932 .40 ETrade eBays ECI Tel EGLlnc EMC Cp EOGRess eResrch EagleBbnd ErthLink EastCbm EKodak Eaton EchoStar Ecolab ecostcmn EdgrOnl Edisonlnt EDO EducMgt Edwards 8x8 Inc ElPasoCp Elan EldorGldg ElectArts EDS EFII ElkCorp EltekLtd EBrasAero eMrgelnt EmrsnEI EmmtsC Emulex EnCanas EncrMed EncysiveP EndoPhrm EndurSpec EgyEast Enersis EnglCp ENSCO Enterasys Entergy EntPrPt Entrust EnzonPhar EBAY ECIL EAGL EMC EOG ERES A EAG ELNK EMN EK ETN DISH ECL ECST EDGR EIX EDO EDMC AGE EGHT EP ELN A EGO ERTS EDS EFII ELK ELTK ERJ EMRG EMR EMMS ELX ECA ENMC ENCY ENDP ENH EAS ENI EC ESV ETS ETR EPD ENTU ENZN 523 .61 4435 3 31.08 4935 139 13.18 .17 31 10.42 .02 60.40 1.65 26.73 61.12 1.76 2931 -A5 33.05 34 333 .03 2.69 39 37.45 30 2838 .62 31.79 .75 42.07 33 238 33 9.70 723 39 238 30 5359 19.48 .02 18.42 27.63 2.91 .07 30.00 .15 50 68.00 59 17.99 .14 18.46 30 3426 1.19 5.06 39 10.45 38 20.18 -35 3732 39 27.82 .02 9.09 29.70 .18 3159 35 30 .01 71.65 .64 26.01 4.14 651 .02 6.13 637 39 -3 KB Homes KBH 64.70 1.48 KCSEn KCS 13.65 KLATnc KLAC 43.45 KVPhA KVA 19.95 .79 KC South KSU 19.62 .36 Kellogg 45.66 .47 KemetCp KEM 632 .08 KerrMcG KMG 71.15 25 Keycorp KEY 3334 32 XeySpan KSE 39.10 KimbClk KMB 65.08 KindMorg KMI 75.76 -31 KindredH KND 38.72 KingPhrm KG 934 .06 Kinross KGC 533 .17 KnghtTrd NITE 7.65 Kohls KSS 4920 35 Komag KOMG 26.70 .15 KongZhgn KONG 731 KoreaEIC KEP 14.95 .17 KosPhr KOSP 55.17 54 KosanBio KOSN 459 Kraft KFT 3236 .18 KrspKrmlf KKD 6.66 Kroger KR 1639 -31 Kulicke KLIC 5.79 Kyphon KYPH 29.70 33 L-3Com ILL 70.18 31 LCAVisS LCAV 42.64 .41 LKQCp IKQX 24.65 1.01 LSI Log LSI 6.13 LTX LTXX 455 LaJollPh UPC .42 LaZBoy LZB 13.51 -35 laQuinta LQI 9.15 .04 LabCp LH 50.03 .02 LaBrnch LAB 552 -UrJThalFn A LTS .66 lafargeNA LAF 58.90 155 ARMHY 5.97 .09 133 1650 9.45 74.43 35.71 AH .01 .43 ApplBio ApplDigl rs AgldMarJ AMCC ApldSkj Apria aQuantive Aouila Aracruz Aramark Arbinetn ArchCoal ArchDan ArchstnSrn AriadP Aribars ArmHkt ArmorH Arotech Arris Artesyn ArvMerit Ashland AskJvs Assurant AstraZen AtbrGnc Atberos Atmel ATMOS AudCodes AutoNatn Autobytel If Autodsks Autoliv AutoDatt AutoZone 11.43 33 NABI Bw NABI 1250 36 NBTV NTY 2134 -27 NCRCps NCR 37.13 .03 NETgear NTGR 18.75 .53 Nil Hldg NIHD 56.09 .41 NMSCm NM5S 3.46 37 NPSPhm NPSP 12.67 .10 NRGEgy NRG 33.67 57 NTL Inc NTLI 63.02 Nabors A NBR 53.21 1.03 NalcoHldn NLC 1739 .07 Nanogen NGEN 3.72 Nanopbs 0 NANX 6.69 Napster NAPS 4.07 .15 NasdlOOTr 6 OOOg 3735 .19 Nasdaq NDAg 16.09 NtAustun NAU 38.75 .46 NatlCity NCC 34.44 -33 NOilVarcO NOV 4234 54 NatSemi NSM 20.15 .18 Nautilus NLS 27.54 .55 Navarre 0 NAVR 837 33 NavigCors NCI 23.34 Navistar NAV 32.10 55 Navteqn NVT 37.28 .10 NeighCar NCRX 2935 .63 NeimMA NMGA 9635 .40 NektarTh NKTR 17.00 Nelnet NNI 38.12 1.70 NeoPharm 0 NECt 10.71 1.01 1.14 .09 8.44 .16 7.98 32 14.68 -39 66.78 .12 30.04 33.70 .08 42.77 56.48 14.50 433 ARTX ARRS ATSN ARM ASH A5KJ AIZ AZN AGIX ATHR ATMI ATO AUDC AN ABTLE ADSK ALV ADP AZO 94.11 42.08 TKTX TMTAE RIG TXCC TPK tzoo TY Tzix TW TRB trio TQNT TRZ TUP TKC TYC 3430 .10 .79 46.42 31 1.68 .01 22.16 .11 33.74 2.94 17.95 .09 12.99 3 49.42 -3 36.80 .23 20.05 3.26 20.00 .05 2220 .40 16.05 -3 2937 .06 8.60 .75 61.07 13 24.04 .77 .01 11.73 .40 2737 3.05 4857 132 43 3 10.47 52 703 28.51 -3 8.60 .11 5.67 .02 4.16 .03 28.67 32 5.76 8.35 2.73 27.43 11.15 19.81 4.09 .07 .04 18.93 93 37 173 3 60.93 55.38 -31 2232 .02 36.02 .14 47.59 44.55 88.70.

Get access to Newspapers.com

• The largest online newspaper archive
• 300+ newspapers from the 1700's - 2000's
• Millions of additional pages added every month

Publisher Extra® Newspapers

• Exclusive licensed content from premium publishers like the Austin American-Statesman
• Archives through last month
• Continually updated