8 BUSINESS 1.: The Republican, Wednesday, April 5, 2006 Howdy: Finalist enjoys helping 3 Continued from Page C7 repeat visits, we want visitors to tell their friends and family, and day out, is recognized in such a come back to the Valley." positive way it contributes to The winners will be selected fulfilling our commitment to by three judges from the hospicustomer service." tality program at Johnson and Joel S. Morse, advertising di- University in Rhode Isrector for The Republican and and land, the Visitors Hartford Bureau and the Convention Falchairman of the convention and visitors called the How- mouth Chamber of Commerce. dy awards bureau, "one of the most im- A reception for the finalists will be held April 20 at the Delaportant things we do because ney House and the awards banthese awards are for the front- quet will be held May 16 at The line personnel. These are the Log Cabin, both in Holyoke. first people visitors see." Sponsors of the program inWydra noted that "treating clude Rock 102, Yankee Candle, guests right is critical.
It Eastern States Exposition, The make the difference between a Republican and MassLive.com, good experience and a bad ex- Six Flags New England and the perience of the Valley. We want MassMutual Center. Award: Finalists named Continued from Page C7 Luz D. Laboy, guide, Springfield Business Improvement Hotel Conference Center, District, Springfield West Springfield John F. Maslon, ranger, QuabAttractions: bin Visitors Information CenHenry C.
Lockett, store clerk, ter, Belchertown Springfield Museums, Spring- Charles L. Youmans, police offield ficer, Springfield Police DePhillip J. May, lodge manager, partment Zoar Outdoor, Charlemont Retail: Aaron Pinziali, visitor services Tony Isham, hair stylist, Isavia representative, Eric Carle Mu- Hair Salon, Springfield seum, Amherst Charles I. Lask, salesperson, Beverage: Nat Falk Ware Jennifer E. Avery, bartender, Karen McCormick, teller, Bank School Street Bistro, Westfield of America, Springfield Will J.
Foley, bartender, Penny M. Peck, veterinarian, Springfield Marriott, Spring- Hampden Veterinary Clinic, field Hampden Jay Holsing, bartender, Pearl Alice Y. Schultz, clerk, Sam's Street Nightclub, Northampton Convenience Store, Chicopee Scott Mahoney, Transportation: operator, Espress Cafe, Spring- Tiffany N. Clark, ticket agent, field Peter Pan Bus Lines, SpringJeff W. Spooner, bartender, field Fitzwilly's, Northampton Mike W.
Dise, motorcoach opFood: erator, Peter Pan Bus Lines, Izzy Dellacroce, manager, Springfield Longhorn Steakhouse, West Barbara A. Eckert, parking atSpringfield tendant, Springfield Parking Mary Alice Dupont, server, Authority The Log Cabin, Holyoke Candy A. Gebo, manager, PetPaul Fraleigh, server, The er Pan Bus Lines, Springfield Ground Round, Hampshire Shawn G. Kelley, service manMall, Hadley ager, Balise Mazda, West Debbie Gazda, server, Westov- Springfield er Air Reserve Base Club, Guy P. Racine, motorcoach opChicopee erator, Peter Pan Bus Lines, Benjamin C.
Warren, server, Springfield "Friendly's Restaurant, West Unseen Hero: Lee Arnold, security officer, Public service: Eastern States Exposition, Sue M. Bruno, coordinator of West Springfield campus events, Western New Barbara A. LaPointe, recep-: England College, Springfield tionist, Meyers Brothers KaRichard and Thelma Greene, licka, Holyoke volunteers, Storrowton Village Brenda C. Nelson, editorial asat Eastern States Exposition, sistant, The Republican, West Springfield Springfield Mergers: Stocks benefit Continued from Page C7 mark rate to 5 percent, halting rate hikes soon after could ria continued to pressure the prompt companies to renew market. A barrel of light crude their acquisition efforts, knowsettled at $66.23, down 51 cents ing that rates for borrowing on the New York Mercantile Ex- would be stable.
change. 3M Co. climbed $1.16 to $77 In corporate news, Dow in- as the Dow component said it dustrial Citigroup gained 80 would consider selling its cents to $48.21 after the Federal branded pharmaceutical busiReserve Bank of New York lift- ness. The unit, which makes ed a year-long ban on new ac- products relating to dermatoloquisitions as. the financial gy, women's health and cardiolconglomerate worked.
to im- ogy, employs 1,500 people prove its internal compliance worldwide. programs. International Paper Co. rose Computer. Sciences an- 18 cents to $34.90 as the world's nounced its intention to exam- largest forest products company ine "strategic alternatives" announced the sale of 5.1 milincluding a sale of the company lion acres of forest land to two while also cutting 5,000 jobs, investor groups for approxior 6 percent of its workforce, mately $6.1 billion.
over the next two years. Com- Advancing issues outnumputer Sciences jumped $2.51 to bered decliners by about 9 to: 7. $59.80. on the New York Stock ExThe potential for increased change, where preliminary deals comes as the Federal solidated volume came to 2.2 Reserve is expected to wind billion shares, compared with down its current program of in- 2.55 billion traded on Monday. terest rate hikes.
While another The Russell 2000 index of increase is expected in May, smaller companies rose 3.10, or bringing the nation's bench- 0.41 percent, to 762.32., Putnam Funds Tweedy Browne: CapOop $6.58 Vanguard Idx Fds: GrinAp 20.61 GlobVal 28.74 Convin 14.43 500 120.28 49 05 USAA Group: Energy 63.61 Balanced 20.34 VoyAp 17.89 CmstSt 27.07 4.12+11.9 Ectrn 83.57 EMit 21.88 DEI 13.02 1925 GNMAn 10.15 Europe 31.23 IncSt 16.11 Grolnon 3341 Funds: Van Kamp Funds HYCorpo: 6.16 Extend 37.53 17.96 HitCre 140.48 Growth 28.55 Royce Premerir 18 80 8.75 InflaPron 11.87 -01 MadCap 19.03 CmstA 17.88 To 1375 GrinA 20.96 8 IntiGrn 23.58 Pacition 12.31 SEI Portfolios: 7. Vanguard Admiral: Val 39.45 REIT in 22.01 CoreFIAn 10.17 CpOoAd 84 53 LieConn 15.85 SmCapnt 31.92 LgCGroA 20.61 500Adml n12029 LifeGron 22.25 16.12 2251 GNMA Ad n10.15 19.27 ToBnd 9.87 01. Schwab Funds: HthCn 5930 LTIGrade 9.03 -01 Tobind 1595 100Cinr 38.14 HiYidCon 6.16 Morg 1878 TotSt 31.89 SAP inv 20.17 13.20 Munt 13.20 S8P Sal 20.24 0 10.65 Preckits n28.53 Vanguard Insti Fds: YUPS 966 44.0 Procorn 7062 119.34 Selected Funds: STIGrAd 10.46 SelVaurn 1948 InsPin 119.34 AmShS 41.81 987 STAR 20.39 n28.53 Smith Barney TS Adm 31 69 STIGrade n10 46 TBist n. 9.87 AgGrAp 113.23 n51.31 17 Stratton 24 06 TSinstn 31.70 HincAt 5.79 n54 07 USGron 1844 Waddell Reed Adv: Templeton Instit: Windsor 61.26 Weisty 21.18 6.62 24.17 58.15 31.31 4.15+11.6 Western Asset: Third Avenue Fds: Vanguard Fds: Wnds 18.15 Core Plus 10.24 424 Value 58.88 AssetA 26.61 Wadsil 3275 Core 11.05 422 3 4: THE MARKET IN REVIEW NYSE MOST ACTIVE Name Vol (00) Lucent 914913 ForUM: 239864 TimeWam 237414 Pfizer 217179 GenElec 215090 EMC Cp 195036 GnMotr 193648 GAINERS ($2 Name Last Fdders pA 9.95 EnterraE 14.60 AFrance wt 2.43 FairfxF 127.47 Tronox 19.37 Tronox 19.00 TenetHith 7.90 Too Inc 35.90 AMEX NASDAQ ACTIVE ($1 OR MORE) MOST ACTIVE ($1 OR MORE) Vol (00) Last Chg. Name Vol (00) Last Chg 531971 130.56 JDS Uniph 1079057 3.91 s297764 75.68 Nasd100Tr 884719 42.21 173682 36.38 Intel 666610 19.30 135680 55.42 CienaCp 450186 4.91 128318 1.13 Microsoft 436490 27.64 119348 1.73 Powrwav 420223 10.40 86396 150.12 Cisco 407474 21.56 ($2 OR MORE) Last Cho 5.50 2.10 6.70 2.91 5.65 2.24 2.58 2.15 GAINERS ($2 OR MORE) Name Last Chg TayirDy 7.59 ImperiSgrwt 16.89 Gigabm wt 7.15 AlliF6O 2.69 AClaim 2.83 FortuNetn 17.38 Ronson 5.03 Gigab wiZ 5.80 ($2 OR MORE) LOSERS ($2 OR MORE) Last Chg Name Last Chg 2.31 PixelPlus 7.91 2.16 Powrwav 10.40 4.01 Matrixx 18.80 8.28 Novavax 6.20 5.29 IncrdMail 7.01.
2.76 LML Pay 8.34 3.99 NatrSun If 10.03 2.98 EDP TM 16.11 Name Div Yld AveryD 1.56 2.7 BkofAm 2.00 4.3 BerkHBop .56 1.6 Chittenden .72 2.5 Danaher .08 .1 Enesco Friendly Hasbro .48 2.3 Hercules IntPap 1.00 2.9 Lucent MasPrt 7.2 MassCp 7.2 McCorm 2.1 McKesson .5 MeadWvco 3.3 Mestek STOCKS OF YTD PE Last Chg 26 58.70 11 46.29 38 34.58 16 28.27 23 64.51 1.89 8.05 20 20.89 13.71 16 34.90 16 3.04 32.00 14.02 24 34.20 21 52.64 62 28.07 16 14.75 INDEXES INDEXES 52-Week High Low 11,334.96 10,000.46 4,640.73 3,348.36 438.74 349.25 8.326.38 6,902.51 1,953.28 1,415.75 2,357.53 1,889.83 1,310.88 1,136.15 768.98 570.03 13,273.72 11,195.22 COMBINED MARKET LISTINGS Name Last Chg Giamis 34.13 GlaxoSKIn 52.60 -24 Glenayre 5.41 Globlind 14.24 GlobalSFe 62.45 Globe Tel nh 2.30 -04 GoldFLtd 22.50 Golderp 29.63 GoidStr 3.14 GoldWFn 68.49 GoldmanSu161.00+2 88 Goodyear 14.27 Google 404.34+14.64 GrafTech 6.17 GrantPrde 43.57 GraphPk 2.15 GreyWolf 7.45 GrbER wt .50 GTelevsa $19.86 Guidant 77.15 -07 HCA inc 46.01 Div Name Last Chg .32 If 11.49 1.50f DowChm 40.72 1.00 Downs 39.11 Dress8ns 24.38 1.48 DuPont 42.94 1.24 DukeEcy 29.14 1.88a DukeRity 37.14 1.00 16.96 Dynegy 4.87 ETrace 1127.25 eBay 39.40 EGI Tel u11.46 EMC Cp 13.71 ECG Res 73.10 EagleBond Eaglet fat su68.80+2.96 ErthLink 9.24 50 EKodak 28.21 -09 EchoStar 30.54 Eclipsys 22.57 .40 Ecolab 38.79 OFF OR ANY USED VENICLE AT SPRINGFIELD LINCOLN MERCURY IN STOCK ONLY (NO EXCEPTIONS) CANNOT SE COMBINED! OFFERS COUPON VALID THRU ONLY PREVIOUS ONE NOT TRANSACTION 1535 BAY STREET, SPRINGFIELD (413) 783-1211 ANY NEW LINCOLN OR MERCURY SPRINGFIELD 1.08 Edisonint 41.63 .84 43.40 3.65e .16 ElPasoCp 12.07 Elan 14.43: 1.42e ElectArts 54.93 86 .20 EDS 2696 1.86 Emcore 9.89 Emdeon 10.78 1.78 EmrsnEl 83.14 -46 .30 EnCanas 48.77 EncorW 34.90 EncysiveP 4.67 EndoPhrm 32.00: EngyConv 47.53 1.16 EgyEast 25.22 48 EngiCp 39.79 .10 ENSCO 52.25 Entegris 10.28 2.16 Entergy 69.91 1.75f EntPrP: 24.65 2.16 EnterraE g14.60 EnzonPhar 8.51 Equinix 59.52 .84 36.28 1.32m EgOlfPT 32.92 -33 1.77 EqtyRsd 45.65 EricsnT1 38.35 EuroZ on u1.85 EvrgrStr 14.73 1.60 Exeion 53.47 Expedia 20.43 Exp Script s87.58 ExtNetw 4.97 1.281 ExxonMb! 61.75 F5 Netw 65.08 FEI Co 22.34 1.501 FPL Grp 40.65 Fairchids 19.20 421 FamDir 26.81 1.04 FannieM If 53.17 .32 FedExCou1 16.92 1.021 FedrDS: 73.38 1.00 FidiNFns 35.91 1.52 Fifth Third 39.68 Finisar 4.75 -03 .24 FirstData 47.89 1.80 FstHorizon 42.10 Fiserv 42.61 FishrSci 68.16 Flextrn 10.76 Fluor 86.97 .40 FordM 7.68 ForestLab 44.40 1.44 FortuneBr 80.43 FosterWh n48.06 Foundry 17.28 .48 FrankRes 96.24 1.88 FredMac 60.86 1.25f FMCG 62.19 Freescale 28.22 FreescB 28.30 Friendly 8.05 Frontr0 gnu5.50 FrontOils 60.60 8.10r Frontline 33.70 -02 .641 FumBrds 24.44 -34 Fumdia .23 G-H-1 .841 GATX 043.48 GTC Bio 1.03 1.16 Gannett 59.61 .321 Gap 18.70 GascoEngy5.29 -38 Gateway d2.11 -07 Gemstar 3.09 Genentch 82.69 .92 GenDyns 65.09 1.00 GenElec 34.70 1.64 GnGrthPrp 46.43 1.36 GenMils 50.66 -24 1.00m 19.54 1.31 GM db328 15.90 1.56 GM db33 16.91 -28 Gen Biotc 2.41 -29. GenesMor 16.23 -31 Genta 2.10 30 Genworth 33.76 Genzyme 67.78 Gerdaus 24.04 GlcaMed u6.32 GileadSci u64.53 ($1 OR MORE) MOST Last Chg Name 3.04 SPDR 7.68 iShRs2000 16.79 SemiHTr 25.10 SP Engy 34.70 IntrNAP 13.71 CelSci. 19.54 OilSVHT OR Chg MORE) GAINERS Name FrontrD gn DigPwr VistaG CortexPh BSD Med Senesco EntrGid BootsCis LOSERS ($2 OR MORE) LOSERS Name Last Chg Name SeaContB 5.95 SeaContA 5.85 EnNth CSS inds 29.80 Bennett BKF Cap 10.16 SuphCo OrmatTc 36.20 GascoEngy tomega 3.11 Cardero Fnc If 12.05 Rentech StarGas 2.63 Signalife Div Name Last Chg Div Name Last Chg 12.99 Biomet 38.16 ABB Ltd u13.07 1.52f BlackD 87.48 92 ACE Ltd 52.26 .50 BlockHR 21.78 ADC Tel is 24.52 Blockbstr 3.80 AES Corp 17.13 BAu Dolp 3.45 -51 521 AFLAC 45.72 1.201 Boeing 78.60 AGCO 20.98 Bookham 9.40 -28 AK Steel u15.46 2.72a BostProp 89.94 AMR 27.82 BostonSci 22.14 ASML HId 20.38 .80 Bowatr 27.85 -60 1.33 Inc 27.12 1.12 BrMySq 24.75 ATI Tech 17.30 Broadem 44.40 -58 38r AU Optron 15.62 Broadwingu15.73 AVI Bio 7.23 BredeCm 6.30 -29 Aastrom 1.81 BrkfidAst gu59.16 1.18f AbtLab 42.59 -31 .60 Brunswick 38.18 -04 .70 AberFitc 55.67 80 BurNSF 086 50 Abiomed 13.14 BusnObj 37.66 Ableauctn 37. -01 .16 CA Inc 27.19 AcaComb 2.34 .64 CBS Bn 24.77 Accenture 30.35 .52 CH Robn 50.11 Acquicor 5.70 .801 CIT Gp 54.48 -61 Activisn: 13.62 .16 CKE Rst 17.25 AdobeSy 36.21 CMG1 1.47 .24 AdvAutos 40.95 -62 CMS Eng 13.17 AMD 33.43 .40 CNF Inc 51.27 .021 Aetna wi 49.12 CSK Ato d13.83 AffCmpS 59.81 .52 GSX 062.50 Agere is 15.12 .15 CVS Cps 29.77 Agilent 38.05 CablvsnNY26.65 -25 .03 Agnico 31.29 Cadence u18.49 -02 Ahold 7.99 Cameco gs38.00 1.36f AirProd 66.51 65f CdnNRy -20 AirTran 18.07 CanArgo 1.17 AkamaiT 31.93 .11 CapOne 82.18 .46 AlbertoCul 44.47 1.96a CapitSrce 24.45 .76 Albertsn 25.65 CpstnTro 3.73 .60 Alcan 47.48 .24 74.85 Alcatel 016.12 -09. CaremkRx 48.88 -06 .60 Alcoa 30.86 -04 1.00 Camival 47.18 -37 Alderwds 19.21 1.00 Caterpiis 75.30 Alkerm 21.84 -07 CelSci 01.73 .40 AllegTch 63.32 Celgenes 42.29 -56 1.45f Allete 46.89 1.18e Cemex 066.90 02.69 Cendant 17.15 -07 2.36t AlliedCap 30.80 CenterPnt 12.14 AldWaste 012.53 .16 Centex 61.65 1.40f Alistate 52.27 Cephin 60.07 -33 1.54 Alitei 64.10 Ceradyne 49.97 AlteraCo 20.24 ChartOm 1.06 3.20 Altria 71.08 -23 ChkPointd18.76 Amazon 36.77 ChkFree 54.14 Amedisy 33.84 Cheesecake36.38 -72 1.20 AmHess 144.54 20 Chemtura 11.86 -07 2.54 Ameren 50.42 Cheniere 38.51 -56 AMovilLs 34 85 -38.
.20 ChesEng 31.93 .60 AmAxle 16.89 1.80 Chevron 58.91 3.201 AmCapStr 35.25 Chicos 38.79 .30 AEagle0 29.21 ChinaMed n27.90-1.85 1.48 AEP 34.33 ChinaMbleu27.75 AmExp 53.23 Chiron 47.89 1.08 AFnoRT d11.57 1.48e ChungTel 19.81 .60 AmintGp If 66 07 CienaCo 4.91 -31 AmOrBion 4.92 -12 CinciBell 4.42 40 APwCny 22.59 Cintas 42.49 AmTower 30.33 -22 .07 CircCity 24.17 Americat 30.74 -38 Cisco 21.56 -03 2.24 Amerigas 30.35 1.960 48.21 .10 AmenBrg s47.96 1.00 CitzComm 13.50 Amgen. 72.02 CitrixSy 37.60 AmkorT. 9.06 12 ClearChan 29.17 1.04 AmSouth 27.57 Coach 34.31 Amylin 47.25 CocaCE 20.41 .72 Anadrk 103.92 1.245 CocaCi 42.08 AnalogDev38.20 Coeur 6.37 Andrew 11.43 -81 CogTech u61.03 AndrxGp 23.87. 1.28f ColgPal 57.87 6te AngloAm su20.68 ColBep 25.27 1.08 Anheusr 43.06 2.721 ColonPT 48.55 AnnTaylr 35.53 46 Comcast 26.49 Annaly 11.57 Come sp 26.42 .60 Aon Corp 40.92 48 CmcBNJ 037.05 4.50 .40 Apache 66.63 ComScop 28.46 -44 ApolloG 50.87 CmtyHit 36.30 AppleC 61.17 1.23e CVRD 48.95 Applebees 24.47 1.22e CVRD pf 43.85 -23 Applica 3.36 CompSci u59.80 201 ApldMat 17.76 -04 Compuwre 7.80 AMCC 3.84 -10 Comers 23.63 .43 AquaAms 27.34 ConAgra 21.61 -04 aQuantive 24.31 Conexant 03.62 Aquila 3.99 -02 1.44f ConocPhil s65.15 32 ArchCoal 75.61 -09 Conseco 25.47 ArchDan 135.96 .56 ConsolEgy 78.50 1.74f ArchstnSm 47.50 44 2.30f ConEd 43.38 Armor: 60.21 ConstellA $25.89 Arotech .51 1.51f ConstellEn 55.20 Arris 13.81 CHAir 27.70 ArtTech 3.38 CoopCam $44.85 40 ArMerit 15.34 CorinthC 14.01 Atari .64 -01 Coming 26.93 -59 Atheros u28.27 CortexPh 2.91 Atmei 4.98 -02 CostPlus 18.01 1.26 ATMOS 26 58 .46 Costco 54.70 Autodesk 37.87 4.62 .60 CntwdFn 37.00 1.28 Autoliv 56.81 CovadCm 1.83 -03 .74 AutoData 46.29 CovantaH 17.00 Avanex 2.98 -14 Coventry 54.07 Avaya 11.26 CredSys 7.25 Avnet 25.60 CrownHold 17.80 .701 Avon 30.90 Crystalix u4 33 Axcelis 5.88 CypSem 16.80 -21 1.52 Cp 39.79 CyIRx u1.94 BEA SyS 12.95 -10 64e BHP D-E-F .20 BJ SvCSs 35.06 2.31e DJIA Diam 112.00 2.14e BP PLC 70.30 .78 DNP Selct 10.41 .52 BakrHu 68.94 DR Horton 33.86 BcoBrads 37.25 DRDGOLD 1.55 2.00 BkolAm 46.29 1.93e DaimirC 59.09 .84 35.70 .08 Danaher 64.51 .60 BamesNol 46.39 .40 Darden 40.68 .88 BarnesGp 40.40 DeanFds 38.87 -25 22 BarrickG 27.91 1.56 Deere 80.46 .52 BauschL Mo60.41 .16 DelMinte 12.00 Baxter 38.38 Delinc 2985 1.14e BayerAG 40.93 4.44 .28 Dentsply 56.83 -46 1.12 BearSt u141.25 45f DevonE 62.12 Bearing? 8.45 DiaOfis 92.85 .16 BebeStrs 17.07 DicksSprt 39.25 .86 BectOck 62.66 DirecTV 16.60 BedBath 38.16 DiscHidA 15.12 1.16 34.91 271 Disney 27.91 -03 4.59 DobsonCm 8.02 4.13 BerkHa A90090.00 DollarG 18.02 400.00 DirTree 28.16 .32 BestBuys 57.00 2.76f Domes 71.71 Biogentdo 46.08 -26 1.04 DoneyRR 33.26 12-mO Name NAV Chg TExAp 12.36 DWS Scudder CIA: Evergreen WshA 32.35 DIHARA 47.01 CorBot 10.29 AIM Investments American Funds DWS Scudder CIS: Excelsior Funds: BasValAp 36.26 BalBt 18.26 GAMAS 14.62 49 87 214217 Const 2648 CapiB8t 55.53 GoThem 34.94 Federated Insti: AllianceBern GrwthBt 31.50 23.53 Kaurm 6.15 GrincA 4.01 CAB: IncoBt 18 3268 83 Davis Funds Fidelity Advisor Amer Century inv: Ariel Mutual Fds: NYVen A 35.07 DivindiA: 23.57 Edincn 8.16 Ariel 53 94 4.06 Davis NYVen Funds 33.58 Fidelity Advisor Growthin 21.22 EqGrT 5043 Utan 30.37 Artisan Funds: Davis Funds MidCoT 25.96 American Funds Ind 28.41 NYVenC 33.79 MidCap 33.29 Dimensional Fds: Fidelity Freedom: AmcpA 1984 Baron Funds: FF2010n 14.54 27.33 Growth 50.27 20.31 FF2020 15.46 BalA 18.32 US 23.33 FF2030n 15.94 Banda 13.10 4.01 IntDu Bernstein 12.97 Fds: US US Micro SmVa 3055 16.77 4.04+28.9 4.15+282 Fidelity Invest: 55.53 27.16 Ago Germ: 1884 4.01+24.1 39.21 TxMgintY A Mgrn 16.58 EupacA 44.99 Brandywine Fds: Batanced 8428 Balanc.n 19.70 38.36 Brown 34 18 Income 1240 n44 44 GwhA 32.52 Calamos Funds: 39.10 CacAo 27.56 HI 12.29 A 58.93 Stock 145.38 Coincen 8.55 18.93 GrowthCt 56.15 Dreyfus: Cortran 6721 CAA 3280 Capper 83.39 Aprec 40.68 Destin 1277 24.74 Columbia Class Eaton Vance Ci DisEgn 29.29 PerAp 30.71 Acomt 30.25 Haincr 5.19 Diving 36.30 Now WIGA 43.94 Columbia Class Evergreen DiGth 30.35 SmCcA 33 83 AcomZ 30.33 DarBOA 14.34 NS Eg incn 55.22 .4 LOCAL INTEREST YTD Name Div Yid PE Last Chg NiSource .92 4.4 19. 20.74 Noestut .70 3.6 19.67 Pfizer .96 3.8 23 25.10 SixFlags 10.01 SmithWes 41 6.12.
Standex .84 2.7 18 31.50 TD Bknorth .88 3.0 18 29.26 Tomkins. .92 3.8 24.26 UtdFnBcp .05 11.95 UtdTech .88 1.5 19 58.15 Westbank .56 3.3 16 16.96 WestfldF .60. 2.4 38 24.80 YankCdl .50 1.8 16 27.90 Name Dow Jones Industrials Dow Jones Transportation Dow Jones Utilities NYSE Composite 1 Amex Index Nasdaq Composite 500 Russell 2000 DJ Wilshire 5000 Last Chg Div Name Last Chg NCR Cp 42.15 10.78 NIl Hidg 58.89 d.62 NRG Egy 46.28 58.82 -35 NTL Inc u29.66 76.90 NYSE Gp n76.77 064.20 Nabors 72.00 18.86 -01 NalcoHld 18.04 $64.98 Nanogen 2.84 47.57 Nasd100T: 42.21 98.45 1.48 NatiCity 35.47 u37.74 2.27e NatGrid 50.58 58.59 63.99 38.85 .12 NatSemi 27.83 41.90 :20 NatrSun Ifd10.03 17.36 .40 Nautilus 16.00 10.91 Navistar If 28.26 13.50 .40 NeenahP 32.52 52.62 Nektar Th 20.65 47.62 Netease 23.67 5.13 Netflix 27.41 30.74 NetwkAp: 36.00 -07 NhwrEng 2.99 NevGCas 9.48 -02 1.00 NY CmlyB 17.53 .84 Newell Rub 25.55 NewfExps 42.50 40 NewmtM 51.75 NewsCoA 16.77 NewsCoB 17.81 NextiPrt u28.33 .92 NiSource 20.74 1.24 NikeB 85.04 .16 NobleCorp 82.45 45e NokiaCo 20.78 421 Nordstrm 38.75 NorfkSo u55.73 NorteiNet 2.99 -03 1.00 NoFrkBc 29.20 170 NoestUt 19.67 .921 NorTrst 52.30 NthetM 2.49 1.04 NorthropG 69.19 Novartis 56 30 Novavax 6.20 Novell 7.50 Novius 24.43 NuanceCm11.76 80f Nucor 107.92 Nutrition21 2.03 -08 Nvidia 060.61 02Diesel 1.13 1.33 OGE Engy 29.64 1.44 OcciPet 95.61 OccuLogix 3.45 OffcDpt 37.37 .60 OfficeMax 31.75 OISHT 150.12 OmegHit 13.31 .09 Omncre 54.85 OmniVisn 29.95 OnSmand 7.17 1.12 ONEOK. 33.36 OpawSy 21.55 Opsware u9.02 Oracle 13.84 .52 42.49 17.98 P-0-R PDL Bio 32.53 1.32 Cp 40.12 PMC Sra 12.26 2.00 PNC 67.65 1.88 PPG 64.47 1.10f PPL Cos 30.22 PRG Schiz .56 -04. PacEthan 21.82 PacSunwr 22.11 Pactiv 24.49 PainTher 9.84 -58 Palm Inc 22.98 PanASly 25.61 PapaJohn s32.06 Patterson 34.93 .16 PattUTI 32.59 .64 Paychex 41.68 PeaboyE 51.07 .721 Penney 59.25 Pentair 39.90 1.04f PepcoHold 23.13 1.04 PepsiCo 57.81 Peregrine 1.47 .28 PerkEim 23.40 -27.
PeruCop en 2.26 PetMed 16.76 2.92e PetrbrsA 81.11 2.92e Petrobrs 88.44 .961 Pfizer 25.10 .75 PhepsDs 84.59 PhilipsE 34.20 Photrin 19.07 .40 Pier 1 11.39 .09 PilgrimsPr 22.02 2.00 PinWst. 39.95 .24 PioNtr! 44.10 -31 1.281 PitnyBw 43.85 PixelPlus nd7.91 Pxiwrks 4.52 PlaytxPd 10.20 1.601 Plum 37.14 PogoPd 51.17 Polycom 20.73 -32 PopeTai 5.38 Div Name .04 JanusCapu23.92 JetBlues Jmar 1.32 JohnJn 1.12 JohnsnCtl .30 JoyGbls JnorNtw 1.00f KB Home .48 KLA Tnc KerMcG. 1.38f Keycorp 1.96f KimbCk 1.32 Kimcos Kinetic KingPhrm Kinross KnghtCap Kohls Komag KopinCp .92 Kraft: .26 Kroger 20.52 .751 L-3 Com 85.09 LSI Log 11.58 L.TX 5.57 .96 LafargeNAu85.18 LamRsch 42.39 LVSands u58.80 Lattice 6.74 LeapWire n44.08 LearCorp 17.61 .961 LehmBr 147.13 .64 LennarA 59.57 Level? 4.97 LexarMd 9.08 Lexmark 46.00 Libbey 9.95 LbtyASE 8.37 LibGlobA 21.00 LibGlobC n20.26 LibtyMA 8.31 LitePtH 30.99 1.601 LilyEl 55.16 .60 Limited 24.92 4.60 1.52 LincNat 56.47 LinearTch 35.21 LivePrsn u7.56 LoJack 23.77 1.20 LockhdM 75.00 Loudeye .53 LaPac 27.90 .24 LowesCos 65.51 Lucent 3.04 -04 .90 Lyondell 19.77 -06 M-N-0 1.24t MBIA 59.60 .76 MDU Res 34.58 MEMC I 38.53 MGMMirs 43.17 MAV Cm 3.83 ManhAssc 20.28 ManorCare42.87 1.40f Manuff 63.10 1.32 Marathon 78.12 MarinerE 19.95 .42 MarintA 70.70 .68 MarshM 29.50 .96 Marshlls 44.40 MStewt 17.00 MarvelT 55.07 -64 Masco 33.09 .16 MasseyEn 36.55 Matrixx: 18.80 501 Mattel 17.45 50 Maxim 37.02 Maxtor 10.08 .72 McCorm 34.20 671 McDnlds 34.66 McGrwHs 57.84 McAfee 24.58 McDataA 4.70 .92 MeadWvco28.07 Medimun 36.54 Medarex 12.80 MedcoHith 56.79 -01 .12 Medicis 32.30 .39 Medtric 51.50 .80 MellonFnc 36.00 .1.52 Merck 35.48 MeridGid 29.36 MeridRes 3.88 1.00f MerrillLyn u80.33 MetLife 48.81 1.63 MetLfe 25.40 -05 .40 Michaels 37.66 Micrel 15.14 Microchp 37.08 MicronT 15.64 36 Microsoft 27.64 MicroStr 105.11 MillPhar 10.09 Mindspeed 3.79 Mirant 25.19 MitsuUFJ 15.47 .501 MittalSt 38.51 1.02e MobileTel 33 69 .80 Monsnto 86.08 -57 1.08 MorgStanu64.27 .16 Motorola 23.37 MovieGal 2.69 -28 .24 MylanLab 23.55 NABI Bio 5.55 MUTUAL FUNDS 23.86 22.10 Fidelity Spartan: 2448 Egidxiny 4641 WorldA 18.94 33.73 500irxin 1 090.41 10.68 Fidelity Spart Adv: GE Elfun 9.95 500Adrn 90.42 NS PM 45.21 68 10 GMO Trust 36.04 First GLIA Eagle: 4.17+22.5 2336 21.36 6 OverseasA 25.51 45.83 For 17.67 10.15 12.1 4.11+25.3 Harbor 35.36 Frnk CapApins: 33.33 7.26 CalTFA 68.19 723 har 57.10 128.87 4.13+23.3 FedTFA 11.99 Hartford Fds 44 68 FoundAl 13.03 CoADpA 38.24 113.84 4.10+37.9 HYTFAp 10.75 Hartford HLS IA: 1269 30.33 43.7 A 247 CapApp 57.04 3941 NYTFAp 11.73 436 21.98 40.19 SMCpGrA 40.57 Advisers 23.15 4548 USGONA 6.40 Stock 51.61 1948 Fmk JPMorgan Select: 34.47 Income8t 248 IntEgn 36.06 8.82 Fmk Janus: 120.38 6 IncomCt 248 Fund 27.15 26.23 5 Mitt Grinc 38.39 DiSCA 28.73 -014258 Mercury 23.94 15.82 SharesA 25.40 MdCpVal 23.58 81.27 Temp 38.92 Selects: 25.41 Twenty 50.71 53.15 Forgna 13.65 WHEW :46.08 Last 11,203.85 4,681.81 394.75 8,324.75 1 1,952.45 2,345.36 1,305.93 762.32 13,233.30 Net YTD 52-wk Chg Chg Chg Chg 1. Div 1.57e 90 ..18 .32 1.40f 62e .40 HRPT Prp 11.51 HSBC 85.14 Hallibin 75.20 HanJi 17.94 5 12.89 HanPEg 23.34 Hanover u18.72 Harken .66 -02 72 HarleyD 51.15 Harmonic 6.41 Harmony 16.36 1.601 HartidFn 81.55 .481 Hasbro 20.89 .24 HitMgt 21.75 -01 HealthNet 49.85 HeclaM 6.28 1.20 Heirz 38.15 HelixEn 39.20 33 HelmPay 68.10 Hemispx 3.12 -12 .98 Hershey 52.05 .32 HewlettP 33.69 .16 Hilton 026.40 Himax Ton u9.15 60f HomeDp 42.55 HomeSol 6.92 -25. HomeStore 6.37 91f HowlInd 43.11 Hospira 38.36 HostMar 20.77 -22 HudsCitys 13.14 HumGen 10.12 Humana 52.55 32f 22.21 1.00f HuntBnk 24.23 IAC Inters 30.31 .121 IMS Hith 25.91 58e iShBrazil 41.54 36e ISh HK' 13.80 iShJapan 14.64 26e iSh Kor 048.45 iShMalasia 7.56 iShMexico 39.15 iShTaran 12.93 1.92e iShSP500130.80 99e iShEmMki su102.40+.60 iShMmMG 84.75 1.11e iSh EAFE su66.15 1.57e iShR1000V73.71 iShR2000G79.57 iShRs2000 s75.68 2.61e iShREsts 71.66 46e iShSPSml $65.20 3.08f 37.93 ITT Indss 56.31 loonixB: u15.15 1.32 ITW 96.64 Imcione 34.75 1.00f 9.65 ImpcoTch 6.47 50f INCO 51.06 Incyte d3.60 Indusint! 3.34 Informat 16.25 .64 IngerRds 42.81 Inhibitex 2.66 InSite Vis 12.35 Insmed 1.74 InspPhar 5.10 intg0v 15.21 40 Intel d19.30 -05 IntontEx 65.00 Intrmags 23.98 -85 IntrNAP u1.13 .80 IBM 83.45 .50 IntiGame 36.18 1.00 IntPap 34.90 .20 ISE 41.93 .06 IntSpdw 50.62 -03 Inetinfra 4.93 Interpublic 9.65 -07 .20 Intersit 29.29 -01 Intuit 53.74 IntSurg 112.05 Isonics d1.26 -09 IvanhoeEn 2.72 J-K-L a JDS Umph 3.91 -17 .02 JLG 031.86 136 JPMorgCh 42.27 Jabil 42.30 -45 EQll Export Fidel GNMAn: Govtinon GroCon Groinca Indepn IntBd It Disc InvGB LevCoSa LowPen Maceinn MoCapn Murincn NawAB OTCn Pumn PeelE STBF SiSicn USBIn-1071 Unity Value Fidelity Engyn Div Name Last Chg .64 Popular 20.89 PortiPlay 22.16 10.40 1.00f Praxair 55.12 1.12 PriceTR 081.84 Prideinti 31.96 1.24f ProctGam 58.00 2.42 ProgrssEn 44.78 1.601 ProLogis 51.61° -86 Prudend 76.69 2.28f PSEG: 64.55 .16 PutteH 38 43 Qlogics: 19.66 48f Qualcom u51.81 QualSys 30.49.
Quanex wi 45.00 Qnstake 37 -02 .40 51.37 QwestCm 6.91 RF MicD 8.70: .08 Radian 60.06 -26 25 RadioShk 18.83 Rambus 38.72 -42. Randgoldu20.05 Raytheon 46.10 ReaNwk 8.89 RedHat 27.40. -51 Redback 22.43 1.401 RegionsFn 35.54 .40 ReIStA 93.81 ReliantEn 10.77 -01 Rentech. 3.99 RschMotn 86.28 ResConn 25.98 1.97e RetailHT 98.41 RiteAid 3.96 .24 RossStrs 29.05 Rowan 43.46 2.23 RoyDShA n63.92 .05 RubyTues 31.96 S-T-U S1 Corp 5.20 SAP AG 055.24 1.13e SK Ticm 23.76 .88 SLM Cp 53.44 1.00 Sateco 50.72 .20 Safeway 25.39 St.Jude 41.30 -39 .92 StPaulTrav42.35 4.00e Saks 19.14 Salesforce 35.90 SanDisk 56.91 Sanmina 4.14 Santarus 8.09 Sapient 7.80 .79 SaraLee 18.26 Savvis 1.51 .22 SchergP! 19.00 1.00f Schimb 130.60 :.10 Schwab 17.71 :.32 SeagateT 27.69 SearsHidgs131.68+1.03 SemiHTr 36.38 SempraEn 46.56 1.28 SenHous 17.78 -07 Sepraco: 50.65 .10 ServiceCp 8.47 If 35.60 SIRF Tch 35.87 4.97e SiderNac u32.63 -07 Siemens 095.01 SierrPac 13.67 Sity u14.38 SigmaTel 8.91 SilcnLab Sinware 6.80 SilvWht gn10.48 3.04f SimonProp82.45 SiriusS 5.06 SimaTherau8.13 SixFlags 10.01 -02 SkywksSol 7.19 -01 Smithints 39.29. 1.08 Smucker 39.78 -25 SmuriStne 13.30 -42 Solectm 4.01 SncWall 7.71 .92 SonocoP 34.02 Sonus 5.26 -11 SonyCp 47.47 Sothbys 030.00 .68 SouthFnd 25.98.
1.49 SouthnCo 32.67 4.12 8.40e SthnCopp 86.99 .02 SwstAirt 17.92 SwnEngy $31.99 -60 .321 SovrgnBcp 22.33 Spire 8.51 .10 SprintNex 26.26 2.19e SPDR 130.56 1.55e SP Mid 144.83 SP Mails 32.80 41e SP HithC 32.00 SP CnSt 23.66 SP Consum33.73 SP Engy. 55.42 SP Fndl 32.95 SP Tech 22.35 1.03e SP Utt 31 20 1.16 51.29 .221 Staples su26.31 Starbucks $38.33 .84 67.21 1.25e Statoil 29.00 StiDyna 58.13 25 SteinMrt 16.91 StemCells 3.07 .10 StewEnt 5.93 Stratex 5.99 sT Gold 58.33 Stryker 44 65 4.40 SulphCon 8.28 1.10f 42.54 SunMicro 5.11 24 Suncor 79.33 1.00f Sunoco 78.60 SunOpta 8.55 SunPower n36.18 Suntech 34.98 2.44f SunTrst 73.49 .65 Supvalu 30.42 -22 SwittTm 22.97 Sycamore 4.65 Symantec 17.44 .02 SymblT 10.82 Symetric 7.96 .68 Sysco 31.74 TCF Fnct 25.82 -01 Div Name Last Chg 6.00e TO Ameritr 21.79 .281 TJX 24.48 TOP Tank s12.29 1.65 TXU 46.19 TaiwSemi 10.36 .40 Target 51.56 TASER 10.72 07.59 1.36r TelNorL 17.25 TelMexLs 22.76 Telikinc 18.30 Tellabs 15.78 -11 TempurP 15.15 TenetHith 7.90 Tengsco u1.25 Tenneco 21.02 -23 Terex 086.72 Terra 7.27 TesseraT 33.65 TevaPhrm 42.30 .12 Texlnst 32.34 Thor Ind u55.94 2,72 Thombg 26.66 3Com 5.13 1.84f 3M Co 77.00 TibcoSit 8.30 -21: .60 Tichwtr 56.00 .32 Tiffany 35.70 .20 TimeWam 16.79 TW Tele 17.46 -04: TitanMti 51.06 TiVo Inc 7.15 1.00e Todco 42.72 TollBross 33,99 -08 2.25 THigr31 25.29 Too inc 035.90 TootsieR. 29.34 ..16 Topps 9.01 1.76f TorDBk 55.58 3.82e Total SA 133.22 Tmsmeta 1.94 Transoon 82.09 TmSwtc u2.72 .72 Tribune d27.50 TridMics 29.66 TriQuint 05.06 -03 .20 Tronox u19.00 Tronox nu19.37+1.67 TrueRelig n18.65+1.33 :.40 Tycolnt 26.85 .16 Tyson 4 13.69 .68 UGI Corp s21.19 -12 1.50e USA Mobl 24.60 vjUSG u104.70 2.28f UST Inc 42.01 UTWrds 31.58 UTStrom UltraPt gs 63.18 2.12e UUniao 78.15 1.20 UnionPacu95.71 Unisys 6.99 UtdMicro 3.54 1.52f UPS u80.65 UtdRend If 35.44 -31 1.32 US Bancrp 30.60 .40 USSteel 62.43 .88 UtdTech 58.15 .031 Utchiths 55.30 -17 Univision 34.80 .30 UnumProv 20.65 UrbanOut $23.02 V-W-X-Y-Z VA Sftwr 5.01 .31 ValeantPh 17.00 ValeroE 59.84 ValueClick 17.28 VarianMed 56.51 VascoDta 7.87 Verisign 24.04 1.62 VerizonCm34.60 VertxPh 36.38 ViacomB 38.69 Vignette rs 14.90 ViroPhrm 11.78 Vishay 14.47 Vitesse 3.55 -07. VivoPart 4.58 Vodafone 21.40 WMS 30.30. 2.04 Wachovia 56.55 .671 WalMart 46.50 -27.
.26 Walgm 43.28 2.001 WA Mutt 42.95: .88 WsteMIncu35.88 Weathfint s47.19 1.00 WebsterFn48.56 WellPoint s77.33 2.08 WellsFrgo 64.87 .68 Wendys 61.57. Wesco Intu67.92 WDigit 20.50 .40 WestwOned10.85 2.00 Weyerh 72.85 WheelPit 19.89 1.72 Whripl 91.74. WholeFd 65.14 .30 WmsCos 21.35 .941 WillisGp 35.05 1.281 Wrigley 61.83 1.00f Wyeth 49.09 XM Sat 21.61 XOMA 2.01 XTO Engy 43.98 Xanser 4.39 .86 XcelEngy 18.54 Xerox 14.92 28 Xilinx 25.46 YM Bio 6.17 Yahoo 32.10 Yamana qu10.39 .501 YankCol 27.90 46 YumBrds 48.01 Zarlink 2.79 ZhoneTch 2.60 Zimmer 67.46 Zoran 21.64 300 LARGEST John Hanco*ck Marsico Funds: PIMCO Instl PIMS: ClassicVi 25.99 Focus 19.24 AllAsset 12.61 John Hanco*ck CI 1: Merrill Lynch ComodAR 13.95 LSBalanc: 1445 NS GIAIA 18.11 HYd 977 LSGwh 1480 Merrill Lynch LowDu 990 Julius Baer Funds: BaV! 33.26 ReaPing 10.80 -01 IntEgr 41.67 MorganStanley Inst: ToRt 10.33 40.88 IntEqn 2214 PIMCO Funds Legg Mason: Fd Mutual Series: TORIA 10.33 OpporTit 18.45 9 Guard? 21.37 Pioneer Funds Spins 4785 Shares7 25.57 PonFdAp 46 78 ValTrp 69.70 Tr: ValueA 18.33 Legg Mason Inst: Genesis 51.76 Price Funds: Valinnst 76.93 Oakmark Funds BIChich 3390 Longleaf Partners: Eatyincrn 25.07 25.80 CapApp 20.94 Parners 34.25 Eginco 27.34 Loomis Sayles: Oakmark 1 n42.62 Egindex 35.12 LSBondi. 13.76 $8.5 Selectrn 33 84 4.17 Growth 29.72 Oppenheimer 16.16 Lord Abbett CapApA 45.19 30414.1 MadCap 5766 ARIA 15.00 41.27 24 94 7.39 GlobA 72.50 New Eran 45.78 4 22.58 3936 Horizn 35.29 MFS Funds StrAp 4.21 Nincn 8.80 421 MIGA 13.39 4.07+13 9 Oppenheimer Roch: n36.37 Mina 3.83 Roll Ap 18.36 SmCa ToRA 15.75 PINCO Admin PIMS: Specin 11.83 4.02 Valued 24.59 TaRtAd 10.33 Valuen 24.94 Mi.
