Southern Illinoisan from Carbondale, Illinois (2024)

May 31, 1987

Publication:

Southern Illinoisani

Location:

Carbondale, Illinois

Issue Date:

Sunday, May 31, 1987

Page:

14

Extracted Article Text (OCR)

Southern Illinoisan Sunday May 31 1987 Page 14 r- a Pan EC Panill 2 5215 29-a 28a 29 11 1387 12' a ll'a 440 23' a 22' a 23 88 40'a 40 33 a 25 25 a 16 250 21 19' 20' 1139 38'a 37a LaPac 80b 14 7886 307 a 28a 30a-l7a LaP pfA4 80 77 29a 30 la La PL pf 316 258 2S'sd7S'a 1 LouvGs 260 11 550 34a 36'a IH LOwe8 40 19 4748 27 24'a 27'a3'a Lubrzl 120 20 6121 4U'a 3'a 40'a 3'a Lubys 8 44 25 489 314 XH 31' a LuckyS 12r 5 11984 27 25a 27 l'a Lukens 48a 14 340 31 297a 3C'i Digital 21 2A240 lM'a ISA' 157ta2ta GulfRs Disney 32 2A 11900 A5'a l'e A4 27a iGulfR pfl30 DEI 144 20 245 23 22ta 23 IdfStUf Divrsln 335 S' a S' a 5 a GSU pfB Dome OAe 181A483 l4'a I3ta 14 ta GSU pfD DomRs 29A 10 x37382 42 41 4la ta I GSU prN 33 35ta1ta GSU prM A4 661 Ita I GSU pfK A27a 4ta lta 797a Donald Donley Dover DowCh 66 14 745 36 140 16 4958 67 92 25 1455 u6S 220 20 27714 83 SooLin Source 350 SrcCp pf2 40 SJerin a Soudwn lb SoetBk 8 88 9 2960 28 267a 27'a 7a SoetBk pf 5 7S'id75'a 75' 4'a SCal Ed 2 28 II 10693 30'a 30 a 30H SoutnCo 214 7 16329 23 a 22 1 23 'a SolneGA 212 II 478 34'a 33s 33 H-1'a SNE1I 2 88 11 753 50 a 4T 50' SoRy pf 2 60 36 31' 1 31 SoUnCo 80 x8S0 12' 12' a 12' 'a 9 37252 55' a 46' a 54' a 8'a 1943 68' a 60 a 68 6'a 8 4800 9' a 8'a 9 'a 78 40'a 39' a 39 52 27 2S'a 13 17 4583 I9a 18a 19' 1 128 II 652 22 a 21' a Soutlnd 112 Soufid pf 4 Soumrk 24 a Somk pf4 67 Somk pf 231 SwAirl swuas Panspn 812 23 2359 21'a 19'a 21 a-1 ParPh 8 32 1578 23a 22s Pardyn 1605 A'a A'a a ParkEI 16 19 108 2la 20'a 21' ParkDrl 011 1429 6'a 6a 6H ParkHn 80 17 3391 34'a 31' a 1'a PatPtr 515 4'a 3'a 'a Patten 9Bt 16 2379 17a 17'a 17 a PayNP 40 36 2709 u21 20 20 1 PayCsn 16 17 7246 2l'a 19'a 2la l'a PenCen 05 16 3381 iJH 55 a 57' a 2' a Penney 8 15 16758 52'a SO 51 Pa PL 2 68 11 3284 36a 36'al PaPL pf4 40 1210 4a' 1 48 48' a a 1140 49 a 49' 4 49' a-1 Z450 91' a 90 13940 88'a 87 PaPL pf4S0 PaPL pf8 60 PaPL prl 40 91' 1'a 87' I' a 579 8a S' 8' BrwnGp 150 17 1347 SI'a 37' 4 37ta 4 BrwnF 11X5 X'a 2'a X' 2ta Brnswk A0 1AA900 4A'a 44 45'a a Brnsw wi 71 231 23 23' 4 BrshWI A0 32 20A1 41 304 41 -f-2 Buckeye n220 10 1312 23' a 22ta 23' 4 4-1 Bundy 97 11 140 25ta 25 25 '4 BunkrH 2IA 159 1ta 19ta 19ta 'a BKInv lM 14 449 20'-4 llta 20 l'a BurlnCt 1A S9A X'a 21' 2lta la Burl Ind 1A4 3A 21903 u77 751 7Sta ta BrlNtd 2 II 1A9S3 72 Mta BrlNO pf 55 20 9 I'a 8'a Burndy 19 1A5 lta 1A lta ta I CBI In AO 41 Mta 29H4- ta I CBI pf 349 S3' 4 521 53' 41 CBS 3 17 20II1A4 1ST a 1621a 41 CCX 399 4s 4' a 4ta ta CCX pf 125 1100 12 12 12 1 CIGNA 2 80 7 A823 AO' 4 Mta X'a1' a CIG pf 275 903 2l dJ7ta 4a CIG pf 410 703 5A 53'a 55' 1'a 47A 17a 1 lta '9 TRADING FOR THE WEEK IN NEW YORK STOCK EXCHANGE ISSUES Sale PE Ms High Lo Last Ch varco Varco pf varian Verity Varo veeco Ventw Vests I Vestrn Viacm VaEP pf 5 vX 61 61 61 1' VaEP pf7 72 927085 d82' a 85 VaEI pf 8 60 alOOlOI'j IOC' a I0l'a2'a VaE pf 7 77 1670 9 5 83 85 -2 VaEP pf 7 V4I0 75 d'S 75 VaEP p7 45 Z6570 80' 1 80 Vsnay 1 521 15 304 23 a 22'a 22'a 7 a 12 3X 79 24'a 27'a- Vornad 19 32 94 ll a VulcM 3 40 16 118 135 132 134 a- WICOR 2 60 13 303 J4'a MMS 607 S' AabR pf4 50 ZI00 55 Aackht 60 31 IX X'a Mramoc IX 3192 6'a AalMrt Aalqrn AalCSv MACOM 24 10 2071 I37a 13a 13a MAIBF 13 336 16 IS 161 MCA 68 24 16371 49 43'a MCorp 22 2854 10 9a MCor pf 350 31 34 33' 34 'a MDC Al 45e 475 u17a 16a 17'' MDC 40 7 1022 12'a 12 12'aa- 'a MDU 8 142 14 318 23' a 21' 72'a a MEI 693 8'a 7'a S' a iMMT 10e 3952 10 9'a 10 MFM 2Se 857 9a 9H 9i 'a I MG I 7149 10' a 10 10 'a HO Hit HRE 180 13 445 24 23' 23 NallFB If 2573 13'a 12 Halbtn I XS602 36' 35'a 35a Halwod 112 13 166 22 20 2I 7 HanFb 4918 17ad167a HanJS 147a 243 IS'a 15' a 15' 'a HanJI 184a 210 207a 20'a 207a 4 Handlm 56 151033 26 25 2SH a HandH 66 278 254 24a Hanna 40 25 262 20' 20'a 20'a Hanna pf213 74 28 26 27 Hanfrd 56 20 244 454 444 45' 4 Hansn 8 17 12055 14' a 13 I4'a la 1755 I03a 100' a 103 2' a Z7I3 107 105 107 Z20 84' 84' a 84' 4 I I PaPL pf9 24 PaPL pr II PaPL pr 8 PaPL prB 70 90 ZSSO 90 MGMUA 1272 12 10'a ll'a 1'a 2917 3 2a 3'a 'a SwBeil 82 32 II 16653 37'a 34 37'at2a SwEnr 16 233 24'a 24 24' a SwtPS 212 10 2407 27'a 26'a 27 a I'a Spartan 52 8 370 15'a I4 IS' a a ta SpectP 334 26812 uX X'a 13' a Sprmq 8 84 IS 596 M'a X'a 30 SquarD 1 84 15 1626 a 50' S2' 1' Squibb 240 77Xu17S 170 173a 4' a Squib wi 60uM'a X'a 87' a Staley 19 5508 26'a 24'a 26 Staley pf3S0 410 49'a 48' a 49 StBPnf 60 18 1483 24'a 22 23a-l'a SfFBk 2482 B'a S' a 8' StMotr 32 13 324 19' a 18 19 StdOil 2 4145 74' a 73 73'a SfOil pf 3 75 Z210 u99 a 97 2'a HarBJ 840 41 206644 u56'x 44 55'all'a lMHl Gp AAR ADT AFG AGS AMCA AM Inti AM Int pf 2 AMR ANR pf 267 ANR pf 212 ARX ASA AVX AbILab ActoAd AcmeC 2a A2 40 IAS 7'a 7'a 7U 7376 6 A' a 797 2A' 25'a ta 12 180A4 58s 54' 4 5Ti4i A 75' 1 23 23 23 12 493 10'a 10' 4 ta I CPC SSAI AO' i 54' i Sltal'a I CP Ntl 86 1680 17 4 17'a '4 25 21407 A2 50' 4 MtaI's viCLC CNA Fn CNAI CNA Penwlt 2X 17 1154 59' a 57'a 59 Penw prl 69 34 a X'a 34' a 1 43 489 85 82' 11 1879 21 X'a 20a 1X5 4S' 43'a 4S' 1' 47173 35 a 33'a 35 2'a 25 224 It 10a 10'a 'a yvaitj pf 1 Aairj pfl 60 ArnC 8 40 ArnC pf 63 5 200 200 200 IB 400 30' a 29'a 30' 4 4 9 221 137a 12'a 127a 'a AcmeE 32b 30 71 77a 7a 7'a 7a Ada Ex 342e 349 21' a 207a 21' a 'a AdmM 74 12 4A2 16' IS' a lta ta AdvSys Ait 15 319 19 AMD AMD pf 359 9a 18' a 19 Vs 17459 214 20' 4 21tallk 1015 52' a 524 17a 9' a 9' ta Adobe CRSS CSX CSX pf 7 CTS 1 C3 Inc Cabot 92 Caesar Caesr wi CalFiP 1 Cal Fed 120 CalRE AO Callhn 20 Calmat 40 Calton Camrnl 04 CRLk 40 173 19' a 19 19 'a 20A 21'a 20'a 21'a 74 9 A44 13' a 12ta 1274 '4 1 08 pt2 50 2 48 40 32 2' a I 1 2' a a a 10 2311 19' 17 a I' a I Sll II II 14-1 16 8 Harlnd 8 42 22 4193 25v 24 24 Harnish 30 4955 16'a I7a Harris 88 19 x7297 37 3SVi 35'e- Harsco 1 18 940 32'a 31 'a Harttd pf269e 380 49' a 48a 'a Hrtmx 8 1 21 1347 28 a 27 27 'a HattSe 180a 13 61 19'a IB la HawEI 180 11 685 29 267a 29 1a HltRhb 143 18'ad17 18' la HlthCP 238c 15 924 27' 25S 26'al'a vj Hecks 1379 4H 4 4' la HeclaM 11080 19 17'a 19'a Heilmn 60 14 1344 267a 257a 26' 'a Heilig 32 22 546 2SH 28' 2SH la Heinz 112 IS 10571 44 42'a Heinz HelneC HelmP Herculs HeritC Hrshy 1 HewlPk Hexcel HiSher HiVOII Hilnbd 1 Hilton Himnf Hitachi Holidy HollyS 1 21 59 101 100 1 HomeD 02 37 7526 u337-a X'a 33' a 2 HmFSD 20 6 2513 301 2Sa 30H2 HmeGp 20 5 3049 20' 19' a 19 Hmstke 20 72 10809 35 338 35' DowJn 64 25 3276 50' 4 474 48liH Downey 27e 4 367 174 17 17H la Dravo 50 36 1099 18a 17 18'a1 Dresr 40 3469 29 28 29 DrexB 186 80 20 19H 20 la Dreyfs 48 17 7445 34' 32'a 3341 duPont 320 18 17824 115 UO'a 112434 duPnt pf350 7 47 4 47'a 47' a la duPnt pf450 29 58' a 57 58 DufPh n19e 6348 9 84 9 I DukeP 268 II 7335 44 424 44' Duke pf 870 1300 95 93' a 95 3 12520 91 d89 90 35200 861 d8S 86 100 1041 a 104la 104' la 246 91 89'a 91 3 107 7 7 7 80 I'a I 118' a liral'a 60 606 6 x27257 I2 dll 6 Duq pfA210 3550 23 21a 23 1'a Duq pf 2 y900 I9la 184 IS 31680 19Mi 19' a 1100 19 184 19 y250 21 20 x14 22'a 21' a y2000 23' a 22' 22la 380 261 261 26' 11 yl30 70 69 70 4a 263 224 d2H lla 31 13 6S9177a 17 17' la EGG 56 20 1644 33 31H 3T EQKG nl05 678 lOU 9a 10 EQK Rt 166 38 444 141 14 I ERC 56 350 121 114 12'a la ESySt 50 15 5071 31 30' 30H EagleP 112 12 312 46la 45 EastGF 130 35 2507 26' 1 25 26 Easlu*tl 230 II 1368 33a 30a 33a27a EKodk 252 36 X2S213 SO 78' a 7941' Eaton 2 19 2625 90' 874 90 2 Echlin 56 IS 18217 177a 17'a 171 Mi Ecolab i EdisBr EDO EdCmp Edward Elcor Elcor Eldon ElecAs 20 204 4a 4a Elctspce 08 41 3685 u30a 27' a 30'a3' a Elgin 74 13 13 Elscint 204 2 la l7a Emrld 333 9' 9 9 EmrsEI 2U IS 5281 1041a 100 103 3 I ERad 9 7565 7'a 6H la EmryA 73 11420 18 1SH 17lla Emhart 140 1235 42H 41'a 42'i lla EmpDs 2 10x113 29' 29 29' 'a Emp pf 47 1650 57a 57a 57a Emp pf 50 1520 6a 6 6H Energen 108 12 85 21a 207a 21 EngIC 16 3487 25a 25' a la EnisB 8 IS 363 19 19 'a Enron 248 X7204 47 454 47la 4 Enrn pfJlOSO 3 164 164 164 Enrn pfHIO50 1 104 104 104 Ensrch 80 96 4052 24' 23' 24 Ensch pr375e 1422 49 49 49 la Ensch pf 7e 562 87 86' 87 SfdPrd 8 14 313 50' a 48' a 48' Standex 52 14 X7 19 18' a 19 'a Stann 8 92 13 208 X'a 32 StanW 8 76 17 2526 32'a 31 31 a Starrett 1 08 13 117 46' 4S 4S StaMSe 112 145 ll'a 10'a Steeqo lit 340 4'a 4'a 'a StrlBcp 80 13 4495 13'adl7'a IPt SterlDg 1 52 17 4396 51 50' a 11 Stcvnj IX 15 3145 44' 43'a a a ha Ain 1 68 X63 X'a StRVC pr I Z550 a 12 Stifel 8 209 9 AelFM Aenavs AestCo 14' 'a 4'a X'a a 'a AashH AsnNjt AasN AshAt Aaste AatkJn AeanU AbbD viAeutc AemqR I AeisM AstcfT ACNA Macmil 72 24 1X67 u60'a 52 Malaysa Manhln 20b ManhNt ManrCr 13 Manpwr MtrHan 3X MfrH pf4 07e MfrH pf3B2e vjManvl vjMnvl pf MAPCO 1 16 960 60 S7'a 59a la Marcde lX2l66u4'a 3'a 'a MarMid 3 01 7 3408 47H MarM pf3 Ole 652 52 Marion 67 1378 X' a Mar tr 1M 9 MarkC 32 51 21l4u18'a Mark pflX 411 u24 Marriot 16 26 14809 42'a MrshMc 240 16 X88 61 'a 59' 60 a PhE pfD468 Msrhln 21 1227 13 MarIM 1 12X57 44 43 Masco MasCp Maslnc 114 175 ll'a 10'a lla I PhE pfPI33 MatsuE 48e 23 2721 133 127a 137a13'a I PhE pfH7 85 Mattel 4214 ll'a II la I PhE pfOlX MauLo n82e 1 227 10a 9'a 10 PhE pfV15 2S Maxus n40b 1J463 12' Maxus pf 4 34 X'a X'a 39 Maxam 450 12'a 12 MayDS si 14 18 X1323S 45' 42 Maytag 160a 18 x2857 51'a S4'a 3'a Me Dr pf2X 4 X'a X'a 'a AAcDr pt260 417 28 27'a 28 'a Me Deri lM 6 5430 26 27'a 28' a a Me Dr I wt 363 6'a 6 6'a Me Did 11 IX 9'adS'a McDnl 75 21 17445 SI'a 78 74' a McDnD 232 11 3321 69 64a 68'af4'a McGrH 1 68 22 6931 6S7a 62' a 64' a 2'a AAcInt 10 43 33'a 32 'a McKes sl28 16 x3311 M'e 32' McK pf lM x2 1M 105 10'a 3'a VMcLe 566 7a 13 16 'a McLea Wt 278 3 32 5 64 5 64 Mead 132 45 2151 4 a 62 6S'a 3a Mesrx 8 24 25 2190 uX'a 27'a 29'a Medtrn 88 19 2226 X'a 90' a 95 5'a Mellon 140 17 4484 33' a dX'a 32 Mellon pt2M 27'a 27 27'a Mellon pfl69 21 a Melvill 176 16 4X7 67' 63 a 47'a 4'a Merest 175 15 872 119' 10 a 117 4 6'a Pennzol 2 2J PeopEn 144 Pep Boy 24 PepsiCo 68 PerfcF nSSe PerkEI 60 Prmian 37 PeryDr 22 Petrie 70 PtPar PetRs 2 57e PetRs pfl 57 Ptrlnv 20 Pfizer I PhelpD PhE pf J7M PhE pfl 775 PhiiSb 94 PhilMr 3 Philpl Phiiln pf I PhiGI 8X Phil Pet PniPt pfl 7Se PhlVH 70 Phlcrp PiedAy 32 PiedA pf PiedNG 1 32 Pier 1 8 08 PilgRg 26e PilgPr n02e Pilsby 8 I Pin A sf 2 80 PionrEI 13 PitnyB 8 76 PitiiB pf2 12 Piffstn PlamsP Plantm 54 Adob pf 184 A dob pf 240 Advest 12a AetnLf 27A 9 13446 58'a 57 a 57' 4 I AfilPb 32 31 23A0 uAO 50 S9ta9l Altmans 88 A 1A093 214 M1 21 l'a Aileen 193 4a Air Prd 80 AirbFrt 60 Airgas Airlse nlOSe AIMoan AlaP pflBle AlaP dpf 87 AlaP pf 9 AlaP pf 944 AlaP pf 81A AlaP pf 828 AlskAir Alberto AlbCulA Albtsns Alcan Alcan wi 'a -1'a CanonG CapCitS 20 28 1A88 3594 337 3Mta23 CapHId 88 AX4077 294 29' a Xta 4 CapH pfA75e 2 104 104 104 'a Caring 48 49 134 13'4 13' 4 I Carlisle 110 17 212 3A 34'a 354 y8310 89' 0874 89 11 I Carol 18 24A Sta A'a A'4 4 ylU0B9'-a 857a '4 1 CaroFt 50 13 59A 33a 32'a ta IN 23 1586 M'a 55' a 'a 80 A'CNA pf AsfnSL 24 A Union AnUn pf 12? AnU pfC I 23 AnU pIS 96 AnU ptE 170 AUTI pfA 77 I'a 77 A 23 A la 3'9 1' 22 23 2'a 3 8'a AStgE 1 72 13 16232 61 58'a S'9'a I Asfvc I 16 3526 42 42' a I Aeyerh IX 21 17459 M'a 49 'a 570 4'a 5' a 'a 17 4162 66 67' a 69'aa 'a 875 69a 67' 68a 10 313 21 20a- a 26 2490 14 IS'a 16 a 601 7'a 7'a 7'af II 274 II a 17 13430 39 38fl'a 9 3064 31 29 31 al 4S9 33'a 31'a 32a 2' 17 4529 37'a 35'a 37' a a a 18 149 142 48 133 a 6'a 55'- SunMn 28834 7 'a ISunM pfl 19 1300 9'a B'a I Sunlr 64 12 4352 23' 22 23 SupValu 42 22 2769 27' 26'a I SupMk 28 11410 45'a 45' a Swank 31 3M 13 ISymsCp 14 M7 17'a ll'a 12 'a Syntea 7 24 9478 77a 74' a 75a 2'a Synte wi 185 M'a 37 a M'a 9 'a Sysco 28 24 2475 34'a 33 AlcpStd 128 17 834 504 47a 1 AlexAlx 1 29 x11399 75 a 734 24ta I 46 144 48' a 47a 48 ta 14 359 957a 94' a 95a Ta 1924 17 164 17 '4 Alexdr AllrgCp Alglnt HmstF 8 25 2 853 Fa 7a I HmFB 15 2 16 77ad7a I Honda 63 21 1209 98' 96 9B'a4'a Hon well 2 7434 80a 78 792'4 HrznBn 136 15 618 577a 57' a' 57a la HrzBn pflBSe 4 25'a 25' 25' la Horizon 3 197 4a 4 4'a HrzHIt 325 78 7'a 7 HCA 72 24 19927 U46a 43' a 46a2'a Hotlln 8 2 668 2l'a 2IJ 'a HougM 8 58 24 2768 u38s 34' a 377a3'a HouFab 48 17 284 15 15' 15H 9 4932 49 48 49 a 2 71' 7P 5' 54 102 a 102 102' a1 9 10707 327a 31'a 32'a 'a 112 4 4'a 4a 'a X44 111 II 11i a 40 17 967 2 1 la 20'a 21'i la 40 12 279 25'a 25 2S'a a 80 87 11235 24 23' a 23'a 44 23 197 27'a 26a 27 1'a 88 7710 37a 34 37'a 2 Houslnt 1X Holnf pf250 Holnt pf625 Houlnd 288 HouOR HowICp Huffy HughSp Human HuntMf HutfEF Algln pr Algl pfC AlgLud lAeyer pr7 67 Ml U48'a 46'a AheiLE 5 75 I 97 viAhPif 579 8'a viAhPif pf Z100 19 Ahrlpl sl 10 I4S095 37 Ahitehl 41 233 21 Ahiffik 99 9 Wilfred 12 15 122 I'a AilKaG 15 15 1164 23 Ailliem 1 40 4251 32' AilShrO 2 Amchl 45e 143 I4a lAinDi IK 17 779 45 Amnbg 40 17 1071 12a Winner 21 Winter 16 25 S'a Hydral sl46 13 1XX 27'a X'a1 Merck 2X 21531 1M 151' a 15Saa5s I Playboy CarPw 276 9 9501 346 33a 34'a Car Tec 210 45 579 4Sta 444 1 CarPir 70 23 26996 U52 40 509H CartHw 122 45 1843 611 S97a 61 1' CartAI 80 21 640 93' a 89 a 90' a2 CartSv n07r 5 1097 116 12'i CascNG 128 83 146 16 I47a 154 la CastICk 36 4051 u25'a 22a 25 2'a CstiC pf 90 848U25' 23' 25'a2'a Catlyst 26 2295 22' a 19' a 1' Caterp 50 9310 54 51' 5Pa ta CedrF 2994 94 9ta 9a Cengy 29 1106 9'a 8'a ftal Cental 250 15 1786 60 Mta X'a2' CentEn 256 5 18198 16' dl5 I Centex 25 11 3311 27la 26'a 27 la CenSoA 278 8 7277 Ml 29 Mtal CenHud 296 6 851 26' 25 2S' la CHud pflAVe 2 236 234 234 la CnILt pf450 2200 54 53'a 54 1a CnllPS 172 12 1613 227a 2la 22l CnLaEI 208 9 573 307a 297a 297a I CLaEI pf418 24 32'a 311 32'a CeMPw 140 11 588 17'a 16' a 17 a CVIPS 190 6 477 25 234 24'a 'a I CentrCp 2306 4ad31a 4 la I Cntry II 86 11 775 17'a 15ta 167a1 Cenvill 220 9x169 207a 20' a 20 Crtteed I 12 x420 39' a 37' a Xta 2's Cltmpln 64 14 24769 3614 334 34 la CltamSp 1924 144 131a 14' 4 ChartC 3 1767 5 4a 'a Chase 216 6 14329 384 37 38H1 Chase pf525 20 53la 53 53' a 'a Chse pf413e 710 52ta 514 52'a Va Chse pf36le 146 50 51'a Chaus 101731 UkadlO'a 11' 'a Chelsea 72 II 99 237ad23 23' a Chemed 160 9 732 36' a 35' 36' a 4 ChmNY 272 6 3431 43' a 41 42 'a ChNY B19e 9783 7a 7'a 7a 'a CNY pfC15e 1360611 ll'a ll'a ChNY pf405e 546 52 a 51 la ChNY pf375e 311 52 52'a 'a Plesey PogoPd Polar id Poiard PopTal Portec PortGC wi MercSL 40b 7 197 10'a 9'a 10 la Merdth 14 3424 37 31 3S'af3a MerLyn I 8 12125 35'a 33' 34'jfP MesaLP 2 23 4514 IS'a 15 MesLP pfl 50 5595 14'a 13'a la AAesaOf 11 2887 I'a I I'a 3 42 42' 527 2 Pa MesaR Mesab 8'a 4' 8 AscEn 2 81 10 3516 48' 46 47 9 'a I AisG pf 2 55 2d 4 24 4 )J4CSc 3 i' 15' I AiSbPS 3 II 861 4j 44 44 a 21 154 15a 15 231 80' a 79 791 2337 277e 27 27 la AllgPw 292 10 4205 40' a 39a Allegis 1 77 1247A0 U88'a 73 86' a15' a AllenG 56 276 17' a lA'a 17 la Allen pf 175 45 21 2P 'a Alld Pd 10 456 34'a 33 33 AkfSgnl leo 12 16522 42' a 40'a 40' AlldSup 68 851 8a 8 8' la AllisCh 1423 3' a 27a 3 AlisC pf 31 30 29 29 la ALLTL 204 15 828 39a 377a 39 lx Alltl Wi 5 26' a a 1 Alcoa 120 227 19640 48' a 47 474 a Arnax 35 20294 22 20 2la Amax pf 3 I 43 41 43 1 AmHes 14 11980 37 35a 1'a AHes pf 350 9 160 154 160 4'a ABrck 5415 3Aa 34'a la ABrnd 208 13 13706 45' a 42a 43a a ABrd pf 275 259 32'a 31'a 32'a 'a ABrd pf 267 6 894 89a 894 4' a ABIdM 93 17 345 25a 247a 25 ABusPr 17 x9A 29 28a la ACapBd 2 20 313 227a 22s 224 4 ACepCv 5 82e 49 374 32'a 324 a ACMR la 11 697 l7a IAa 17 ta ACtntC' 279 3 3 3 la ACyan 210 19 5145 9lta 90H 5ta ACyan wi 11 45' a 43' a 45 11 AEJPw 226 10 11091 27'a 261 2Aa la AExp 76 13 48688 35 33 33a a Ensrce Entera EntexE 60 Entexln 35j EnvSys EnvSy pfl75 Equifax Equimk 22 a 4a ii 73 3822 4'a 4'a ICInd 8 11053 33'a 31a 33a 2'a I CM 146C 27 651 IS'a IS IS' ICN 17155 14'a 11 2a IE Ind lM 10 8M 24'a 23'a 237a INAIn 168 101 17 17 I7a 'a IPTim n272e 11 X4 26la 25' a 'a IRT 8 lXa 17 260 18' 16' IS 1'a ITT Cp I 16 23198 56 537s X'a3'a ITT pfj 4 I X'a X'a X'a ITT pfK 4 23 97 93 97 5 ITT pfO 5 171 92 89a 92 2 ITT pfN 225 18 69'a 67 69'a3'a ITT pfl 450 S3 X'a 99a Xa IU Int 60 11 2781 IB' a 17 23 23a 23'a 23'- 1004 17 AyteLb Aynns AAesfek MtE pfC3 90 MtE pfF812 MtE pfl 812 MtE pfHS32 MetrFn 44 MexFd 33r MhCn pt20S MchER 144 Micklby MldSUt MAE 148 MilfnR 44 MMM 372 IS 1XX IX'a 127' a 1 MMM wi 48 65'a 64'a 64' a MinPL SI 9 1036 26a 26 Mitel I 311 Mobil 2X 16 272M 47 Mohsc 8 79a6X 3Sa 3' a 7'a 76' a S' a S' 'a 46 'a XYZ 90 24' a a 131X1 25' a 24 2004 IdahoP Ideal IllPowr 264 IIPow pf204 IIPow pf210 IIPow pf22l IIPow pf23S IIPow pf412 IIPow pf378 IIPw pfP 8 IIPow pf426 IIPOW pf447 ITW ITA 8 ImoDv nl4e lM Z450 9 1962 3'a 2'a 2' AFaml 822 9 9615 128 10'a 12 11 chWsf n02e 54 2593 34'a 307 33a 3 AGnCp 125 8 9327 36'a 35' 2 36 la AGnl Wt 468 IS'a 14' 2 158 AGnl pfA401e 539 53' a 52'a S2'a AHItP n22e 921 16 IS'a 161 a AHerit 96 9 55 u32' 30'a 32 A Hoist 153 87a 8'a 87a la A Heist pfl95 42 21' a 21'a 2H AHome 334 16 7549 83'a a 82k 2'a IciiCft pf 1 Amrtc 8 5 11 6696 85 79' S3'S'a I Christn AlPGr 8 25 13 9334 66k 63a 6482 (chrys 8 1 Chspk 8 88 20 351 40 38 40a Chevrn 240 37 16461 58'a 56'a 58a CttiMlw II 32 151 149 150 ChiMI pf 21 66' a 65 65' a1 ChiPac 05e 17 1190 50 45a 494 ChkFull 351 131 637 8'a 77a ChrisC 471 39 1991 2 26 26' 3 12'a 12 12 7 6' 68 6a 6 41294 36 33'a 34 1'a la 'a la la TCA OX 1X3 8'a S' a TDK 50e M3 47'a 46'a 93'a TECO 2 68 12 2125 42'a 42' a 9 'a TGIF 57 338 10 9 9'a- TNP 139 9 216 X'a a TRA 3 15 2761 101' a 98 a 100 a 9 2' a TRA wi Ill SI X'a 9 'a IRA pt4 40 6 2M TRA pr 4 2 IM' ASve 05 58 25763 ull viTecBf 6 2J98 TaIBrd 116 348 IX'a 149' a IX' a 9 1'a Talley 37 151657 24' 73 24' a a 'a Talley pf I Tambd Tandem Tandm Tandy Tndyclf TchSym II 377 15'a I4a Tefcfrn 23 4884 35 33'a 34'a 9 'a Telcom Trlayn Telrate Tele Tempi 72 II 1643 M'a 9 Tennco 304 9C92 48 a 46'a 47'a9l' Tenc pr 740 9 91 90 90 Terdyn 17781 2V a X'a a Tesoro 3024 12' a 10'a 12 a I a Tesor pf 2 16 42 23 22'a 23 9 vileiaco 75 18 58147 38'a 35'a 3a9 i TaABc I0i 353 14' a 15' a 9 TeEsf 1 318 4711 X'a 35 TET pi 3 94e 1 SI'a SI'a 5l'a9 'a Tealnd Mb 47 494 M'a X'a 'a Tea Inst 2 418 5331 177' a 171' 175' 9 7'a Talnst wi TaPec 40 Tealitil 2 SO Tefi In Teatron I 80 Teafrn 1 Tetr pt 2 08 Thack IhrmE ThmBef IM 22 1114 5 52 Thomln 68b ThmVed 40 Thcrlnd IS 318 X'a 19 Tidwlr Titlly Tiger in Tune Timpl TimeM Tunaen Titan 6M 6 S'l 5'a Titan pf I 32 11'jdll' 'a TociShp 33 22 3404 10'a 7'a 7-2' TodSh pf 77 931 12' a dll ll'a-2Ja Ton hem 48 366 28'a 27 28'a a TolEd pf2 I9e 32 23 X'a 73 Ilf X'a 28'a X'a9 107 X'a X'a 1 257 X'a 30 a 'a 48 3la M'a 3l'a9 157 22'a 21' a 21'- 'a 55 21' 21 21' a 220 220 -16'a aai A IB' 15'a IB 92' i i TolEd pfl 72 TolEd pfl 75 TolEd pfj47 TolEd p(4 28 TolEd pf236 TolEd pf2 21 M'a JI'aiT MohkDt MonCa Monrch Monsan AAonPw MonSt MONY Moore MoorM 22 XI AMI 72 109 8605 l'a 17'a 'a I Chubb 168 9 4124 59 57'a 58 7a AmMot 10865 4 4'a 'a I church 46 30 11729 JO' 9' a 'a AMotr pf23S 125 37 36 'a Ichyron 12 24 693 6'a 6 6' APresd 50 22 3456 39'a 4l'a1a Icilcorp 234 10 674 32'ad31'a 32'a APisd pf350 x32 75' 75' 2 75' 2 a I CinBel 8 96 13 739 25 23'a 24' a 2 378 14'a ll'a 14' a I CinGE 216 7 3388 247e 24 24' a la 118 21'a 20a 21' la I CinG pf 4 y50 41'a 41' a 4lly 373 77a 7a 7 8 I CinG pf 475 y290 49' a 48 49'a 1u 9 1419 43'a 40 42a 2a cinG pf 9M y86093 90' 91 a ASLFIa ASCFI p219 AShip 40 AmStd 180 Eqmk pf231 EqtRI I 360 9 8'a la EqtRS Six 1366 44 41 44 Equitec 16 9 140 8 S' Erbmnt 52 IS 324 27' 27'a EssBus 72 18x1279 40'a 39'a 40'a EsxCh 8 60 23 153 X' la Estrlne 165 655 17 16'a Ethyl 40 18 7382 29 25'a 27 2 Excelsr l57e 62 167a 16'a 16' Exxon 3 60 12 25235 88 86 87 la FGIC 03 IS 116 24'a X'a 23'al'a FMC 18 3428 Ma 34 1 FPL Gp 212 10 18712 297a 28'a X'aa FabCtr 28 31 231 11' II II la Facet 27 171 19'a 19'a 19a a Fairchd 1165 13'a 13'a 13ia Fairc pf 360 81 38 X'a 38H- la Fairfd 1131 51 5' S' a FamDIr 28 16 4093 16 14'a 16 1 Fanstel 60 xl34 15' 13'a 1' FarWst 40 4 347 121 11 ll'a Farah 53 643 16a 151 a 16 a FayDrg 72 263 8 Feders 24 IB 1191 B'a Feder pfl75 51 u26 FedICo 8118 10 13M 44 FedExp FdHm pf 4e FdMog 160 125 1406 43'a 42 FedNM 32 14 22X1 39H 37 a FdNM wf 2761 Ul4H 14 1 FedIPB 70 14 2755 X'a X'a 37' 'a FPap pf 287 1718 45Vtd44 la FedRIt sl08 17 369 22a 21'a 21'a la FdSgnl 16 310 23 22'a i FedDS 8148 14 70M 45' a 427a 44a2'a Ferro 132 12 1154 48' 457a 47'a 3' Fldcst 8 68 122166 X'a 35' X' 1'a Filtrtk 44 14 233 137a dl2'a FinCpA 5 52X 6 5a 6 a FinCp pf 60 13 O''a 6 6a 206 27'a 27 27' a 3 x224 107a 10'a 10a a 9 4315 34'a X' Ha 25 7549 u39a 37'a X'a2a 8x19052 X'a X'a X'a 9 1988 45 43'a 45 21 x776 9a 9'a 9' 'a 12 23M 13'a 12'a 'a 12X 25' d24'a 25 6X10 X'a X'a X'a la IX 74 74 7X2 3k 3'a FinC pf433e FnSBar 10 FireFd 40 Firestn 1 FtBkS 8 150 FBostn 1 FBoslF FCapHd FCaHd pf2M FstChiC 150 FCh pfB604e FtBTex MorgG MorKeg MorgSt AmStor 84 IS 1373 69 PotmE Sl 30 II xll4X 22'a 21'a Premk 32 25 1 a Premln 44 24 7M X'a 35'a 'a Prirrrk lX 10 1786 27 I PrimeC 27 23679 28 iPnmeM 08 24 6V 10 40' PrmVLt Sae 112 Prunes Sl 11 144X 40 I Prime pf 3 654 791 Prime pf 1375 II 116 ProctG 270 13986 PrdRs 32 22 572 Prglnc 1X8 10 Proler 1 40 115 95 u38' PruRtC PruRI 63 PSvCol 2 PSCol pf 7 IS PSCol pf210 PSInd PSln pfA 50 PSln plBI04 PSln piCl 08 PSln pfD7 15 PSln pFS 52 PSln pfG8 38 PSln plH896 PSvNH PSNH pf PNH ptB PNH pfC PNH ptD PNH pfE PNH pIF PNH ptG PSvNM 292 PSvEG 3 PSEG pl4 C8 PSEG pIS 05 PSEG pi 528 PSEG pi 12 80 PSEG pfS 16 PSEG pt6 80 PSEG pt7 70 I PSEG pt7 80 PSEG ptB 08 PSEG ptS 2 PSEG pf4d Public Pueblo 20 12 1111 21 X'a PR Cert 20 8 IM 33 33 a PuoetP 176 Puiimn PuiteHrn 12 Purolat OSe Pyro QMS QuakO 80 17 10X1 45'a 4" 3'a QuakSO 80a 14 1351 24 a Quanea 779 6'a QstVI 87 896 11' QstVC 7669 9' 9 Guestar 1 80 16 1750 38'a 39' 1 1'a QkReil 22 136M 0 21'jil'a 66a 67 l'a I CinG pf 928 94ad90'a 93' a 513 75' 2 73' a 74'a l7a cmG pf 952 yl40 97 AStr pf A438 AStr pf B680 17 56 554 5612 IcmMil 72 32 2570 32a 30'a 120 2262156 26 2Sa 25 CineOd 14 950 14'a 13'a 14a MorseS MtgRty 2 1J II 469 19 Morton 76 1S28X 43 42 Mote 16 nl22 162 13'a 12 12'a Motor I a 64 35 19917 54 56f2'a Munfrd 54 99 374 24 2la 23'a 2 Munsg 8 16 577 7 7 MurpO 1 1087 34 33 MurryO 60 27 90 74' 23 74' a a Muse Id 17 418 27'a 77 1' MutOm lX 154 15'a 15'a 15' a MyerL 32? 8 7'a Mylan 8 8 a 23 3715 15'a IS'a IS'a 'a 23'a 23'a 40'a 41 1 ICA I0r 3 1277 INCO X19 IndiM pf7 08 zlO IndiM pf21S 88 IndiM pf225 57 IndiEn 212 12 181 IngerR 2 16 1656 IngR pr 235 169 IngrTec 54 23 769 InldStl 38j 17 3824 InldSt pf475 InldSt pf3 62 139 insilco lb 14 1009 InspRs 31M IntgRsc 24 525 24 IntgR pf396e 2 41 IntgR pf42S Inf log 1 62f IntRFn ItcpSe 210a Interco si 60 Infrfst Intik lM Intmed IntAlu IBM InfCtrl InfFlav InfMin IntMn pf 4 IntM pfA37S 1759u26 72 14 62 440 21 5M12 163'a 50 1X1 43'a 124 19 23X 46 1 M58 X'a 1 45 3SU59' ICirdK 8 28 16 5173 IS'a I4a 7 a ICirCty 8 06 21 X15 35' a 33'a 34 a Circus 8 27 2734 257 a 24'a 25' a Ci tier 2X 8 28564 57'a 5Sa 56' Citcp pf 6e 4 76' a 76 76'- 7 a 3 97 97 97 23'a 35'a 1'a 19' la lM'a 1M 3' 43'a a 43'a 45 38'a 3B'a la 45 45 571 a 57' 1 'a iCIorox 176 14 4401 537a 52 537a la Clorox wi 77 27 76 27 'a ClubMd IS 300 25 24a Coachm 40 31 623 117a 10'a 11a1 CoastSL 4 1848 I67a 16'a 16' a I Coastl 8 40 12 6015 35' a 32'a l7a ToliBr Tona TootRi Trchmk ToroCo Toro wi Tosco Tosco pf viTowle viTwle ToyRU Tracer Tramel TAA FBTx pf37Se FBTx pf324e FtCity FFB 168 FFinFd 16 Flntste 266 Flnfst pf237 FtMiss 24 FsfPa FUnRI si 50 17 649 26'a 25'a 26a FtVaBk lM 11 MS 30'a X'a 1H FtAach lX 11 1021 40 a 39'a 40'8la FtAisc 92 9 341 237a d22'a 23 'a FWiSC pf625 Zl40 X'a X'a X'a FWiSC pf6S7e 3 106' 106' Fischb 70 I77a 17'a I7a la FishFd 05 125 X'a I1a 12' a FltFG 84 11 3313 27'a 25'a FlfF pf 3e 3 48 47'a I'a FleetEn 52 15 26X 26'a 24'a 25 'a Flemng 1 22 3X 40'a Xa Flexi pf 161 114 IS'a 14'a 15a 1'a FlghtSf 22 1632uX'a X'aI FloatPt 964 10'adlO'a la FlaEC 20a IS 91 50' a 49-a FlaPrg 240 10 49034 35'a X'a 35' I FlaSfl 13 491 38'a 'a FlwGen 131 423 5' a S' a 'a Flower 19 1598 24 22 231 Fluor 1X99 17'a 16'a 17'a a Foodm 14 909 12'a ll'a 12'a 1 FooteC 2X 17 117 56 X'a 55'a2'a iFordM 3 6 37X1 94 89'a 907a Ft Dear lX IX 14'a 14 I4a FtHowd 108 25 2176 S47a 52' 53S1S FostWh 44 21 25472 Ul9'a 15'a 19a3a Foxbro 25 1021 X'a 29S X'aI' I Franc nl12e 1X2 13' 121 13' I RBlnd 04 116 149 9a 9'a RJR Nb I 60 12 22204 52' a 49'a 50'al'a RJR pf II 17 120 119 120 'a RLC 17 1737 B'a I'a S' a 9 a RLI Cp a 159 15'a 15'a 386 S' 5 5 a 68 19 356 a 306 781 6'a 6 RPC RTE Radice pf364 757 50' 50 pf374 109 50 50' 2 50' 'a AmWVtr 128 II 458 39'a 39'a 39'a AmWtr 64 10 155 19'a 19'a 191 la AWat prl 43 zl20 100 100 100 3 AWat prl25 Z1200 15' dl4 14 7a Am Hot I 312 12' 12'a la Afr pr 627 88 7Sa 77' a 788 ATr sc 382 33'a 31' a 33'al'a ATr un 627 4 110 108 110 la Aliheron 96 14 67 34' 33'a 34' a 1' a AmesDp 10 30 4761 23 21' 2 227a1a Ametek 1 19 872 37'a 30'a 31 I'a AmevSc 108 259 ll'a 10'a 'a Amfac 864 29' 28 29' Amtac pflSS 12 31 31 31 vjAmfSC 1710 3w 2'a 3'a Amoco 330 31 10759 84H 82 83a 1'a AMP 80 33 103O6 566 55 56 1 Ampco 30 388 13 14 15 'a Amrrp 8 12 276 12'a 12 AmSth 116 10 240 3l'a 31'a Anacmp 53 3241 8' 7 Anadrk 7423 29' 28' Analog 53 3000 217a 71 AnchG 8 08 12 x894 27a 211 Anchor 148 36 x9141 30' 29' Angelic 64 14 625 26' 25 AnglCr nl52 90 14'h 14 Anheu 48 19 28080 34' 31' Anheu pr360 595 133 I21'a Anthem 43 421 16' a Anthny 44 33 x174 13'a 11 Aon Cp 240 7 1366 48 47'a Aon Cp 8 21 3176 24' 24 Apache 78 952 11 10'a ApcP un 70 1002 8 7 ApPw pfS12 Z310 84' a 83 S4'a 2'a ApPw p740 ZI250 80'a 78 80t2 ApPw pf418 16 30 30' 30 ApPw pf380 75 78' 28' 28' AppIMg 29 1172 361 34'a 36 1 ArchDn 10b 13 X477 21 19'a 21 1 Aristc nl8e 15 2957 29' 77'a l' AriP pf 6e 679 91 90' a 91 AriP pf 358 13 271 d27 27' 'a ArkBst 8 36 10 1799 16adl4a 16 'a Arkla 1 08 Arkla pf 3 Armco Armc pf210 ArmWI 90 ArmW pf37 5 Arptfek 48 ArowE 20j ArgwE pf 194 Artra Arvin 68 Arvin pf 2 4 109 109 109 Asarco 10952 24 22 Asarc pf7 75 576 40 36' I AshlOil lM 14 6243 64' a 62a AsiaPc 10 9'a 10 la AtalSo 11 92 ll'a 11'a 7a Athlon 160 35 198 19'a I7'a 18 'a AtCyEI 2 62 11 X87 33'a d32'a 33 At I Rich 4 29 11981 90 87 87a 7a AtfRc pr280 7 214 209' a 212H 5' a AtlasCp 492 24' 27'a 22'-l'a AudVd 13 539 6a 57a 6' Augat 40 39 1437 23'a 27' la Ausimt AutoDf 8 44 28 6776 46'a 44' a 46a2 Trnscap RaisPur Ramad RangrO Rayon RJamFn Ravonr Ratch I'll 'a 9 'a 115 a 4 a Xero 3 a Xero pfS45 17 XTRA 64 M3 26S Yorkln IS 12 24'a Zapata ill 5 Zayre 8 40 16 X365 27' a Zemea 40 95 13 ZenifhE 3318 X'a ZenLb 8 3192 Zero 36 17 777 17 Zurnln 1 17 779 49 Zweig 10 3471 9'a Copyright by The Associated Press 197 Sales figures are unofficial Indicates a new 52 week high Indicates a new week low New issue the past 51 weeks The high low range begins with the start of trading and does not cover the entire 52 week period s-Split or stock dividend uf 25 per cent or more the past 52 weeks Thehiqhlow range is ad lusted from the old stock Dividend tv ns with the date of split or stock dividend Trading halted on primary market Unless ofhewise noted rates of dividends in the foreqomq table are annual disburse ments based on the last quarterly or annual declaration Special or eatra div- (tends or payments not designated as requ lar are identified in the following footnotes Also eatra or extras -Annual rate plus stock dividend Liquidatr-i divi dend Declared or pad preceding 1 months Declared or paid after stack dividend or split up Paid this year dividend omitted deferred or no action faen at last dividend meeting De dared or paid this year an accumulative ssue with dividends arrears De dared or paid in preceding 12 months plus stock dividend t-Paid in slock in preceding 12 months estimated cash val ue on dividend or distribution date a -E dividend or rights Eadivi dend ad sales in full Sales full Preferred Holder owes insfal menf(s) of purchase price rf- Riqhts Units wd A hen distributed wi -A hen issued Aarranfs ww-Aith warrants A 1 thou warrants In bankruptcy or receivership or being reorganized under the Bankruptcy Act or securites assumed by such com pames AEEKLY NY STOCK SALES Total tor wee aJMSOOOO Art ago ISA 990 000 Year ago 567670000 Two years ago 4X610000 Jan 1 to date 1S 840I657S 1986 to date 14 910 380000 185 to date II5233MOOO Over the Counter The Southern Illinoisan has com-I piled the follOAing list of securities traded over the counter The quotations are unofficial and represent merely an approximation betAeen bid and asked price Amarco Resources Analogic Corp Apple Computer Boatman's Brock Explor De Beers Dynafech Falstaff KinderCare Lyphomed iMrGasket Robotic Vision Iwetterau IWolohan The above quotations are provided by EF Hutton Co Carbon-I dale DOW JONES NEA YORK (AP) The following-gives the range of the closing Dow Jones averages for the week ended May STOCK AVERAGES First High Law Last Chg" Ind 2X7 94 2310 2X1 57 2X1 57 9 48 37 Trn 957 38 990 70 95738 JUfl 198 47 191 47 196 1 19 86 9 IBM 6SSIk 15971 08 07 859 867 39 22 83 BOND AVERAGES finds 8 64 1795 87 63 87 74 9 09' UfilS 0788 18 45 17 18 88 X9 1 28" Indus 17 40 07 44 87 19 87 190 18 COMMODITY FUTURES INDEX 1725 128 17 126 09 16 09- 3 00 STANDARD POOR NfcA YORK (API Standard and Poors Aeekly 500 Stock indea High Lew Close Chg 31 80 315 55 3J6 84 9 8 5 238 35 231 II 235 9 9 1170 -100 91 IC7 3I 108 91 9 4 1A 28 27 94 27 94 9 0 62 1 500 Stacks 2X 7 218 73 2X 10 7 94 8' a 1'a lOwaR SIX 111X7 21 M'a Ipalco lM 12 1MI 23'a 23 a IpcoCp 440 15'a IS'a IrvBnk 2 24 6x1088 a 40'a 41 IrvBk pf xM SI 51 51 'a Italy 144 798 ll'a 12'aa a BB3BBB BBim JPlnd 8 IS 3M 22 JAP 8 19 1254 27'a 25'a 76' I'll JAT 112 1M 8747 36' a 31'a 35' a JRiver 8 40 17 15040 35 33'a 7a JRvr pf 338 263 58' Ma 57'a 1'a Jamsw 8 18 675 1 4'a 14 14' a JapnF 4 80 5605 20'a M'a Mi JeftP 8 lX 10 1437 30'a X'a X'a 'a JerC pf 4 zlO 4l'a 41' a 4l'a1 JerC pf 9X 750 107H 102a 102 'a JerC pf 8 144 81' 81 81 JerC pf 218 397 22'a 22'a 22' Jewlcr 8 6 115 14 13' a 14 a JohnJn lM 22 16835 M'a 82'a 3 JhnCn 8 lM 16 1705 33'a 31'a 32'a1'a JhnC pf 425 65 73 71 72 2' a JhnCR nl70 76 111 13a 13 13' a JhCR wt IB 516 5 16 5 16 or gen 1 61u27' M'a 27' Josfn 8 48 18 1440 19'a ll'a 19 JoyMfg le M3 J3' 32'a 'a 10' 1' a I'a a CSO pr nl5 25 zlM 115' 115 115' krnbEn 1 24 2281 34a 34 a1' a Comdta 05 24 1625 15'a 15 151 'a Comdis 17 4603 3lla X'a 31i 2'a JCCred 12 24 x3237 24' 23 23'a a CmMtl 8 32 15 217 19'a IS'a 19'a a Comdre 14 X72 10 9'a 9a CmwE 3 7 28578 34'a X' a CwE pf 142 10 34 X'a 34 'a 15 Xa la 61 2lla 20'a 21' a 1 ZlOlO 113' a 1071a 107' a-6' a Z3X IX' a lM'a lXla 1 Z5I0 82' a d81 Sl'a-lla 40 25'a 25'a 'a 31 27'a 7 I'm 77H 453 84' 82' a 84'a 47a Z770 72 71 72 2 8 319 X'ad32 X'a IS a 24'a 26 Transcn TrGP ptB 64 TtGP p2M Travler 2 28 10 6368 Trav pf 4 16 133 TriCon 5 35 544 TnCn pf2S0 40 Trialn 12 13 2817 TrilnU pf 12 Tnbun 60 14 3577 Tricntr 122 Tnnfy 55 2803 26'a Tnnov I 9 1246 66' TritEng 10b 15 2661 M'a TntE pf 2 64 2a TucsEP 3 12 116? 59 Tuite 36 16 98? 19'a TwmDs 70 19Sul9' TycoLb 40 19 1697 45 Tyler 40 24 921 INAFCO NBD 8 I NBI NCH NCNB NCR nd I NL Ind pf 23064 IS 'a NUI 8 lM 112 23'a 23a NAA 90 55 111X 65 Nacco 8 52 7 xBM 26'a NalCO lM 21 2909 u3S' Nashu 8 28 IS IX? uJI'a NtiCnv 72? 9'a NatDiSt 2 20 23 5537 63' NatEdu 23 673 NtEnf 14 313 4 NatFGs 278 12 162 39'a Nil 25 1177 14 NMedE 60 2SIIU7 26 NMineS 25 4 a NIPrest lX 15 159 34 NtSemi 19699 14' a NtSem pf 4 18 54 I NtSem wt XS9 4'a 4'a a 8 64 16 2474 I Stand 40 NtAst n74e Navistr Nav wf A Nav wtB Nav wtC Nav pfD Nav ptG 6 Nerco 64 9 696 X'a 16'a 19 2' NevPw Si 44 II 911 1S a 18'a 'a NevP pfI Z16M 17'a 17 I7'a 'a NevP pf 174 Z100 X'a X'a X'a NevP pf 195 2 21' a 2l'a NEngEI 2 9 18X 28 37'a 77'a NJRsc Si 24 IS 596 X'a X'a 20 a 'a NPInRI 84 396 16'a 16 16'a 'a NYSEG 2 64 3439 75'a 25' a a 1470 37 37 37 'a ySX 88'a 86 86 8 24 23'a Pa x299 20'a 20'a Newell 84 15 389 34'a 33'a 34' a 'a Nwhall SSOo 16 1062 33 31'a a Newhll 6IOe 2 87 9 a 8'a 9' 'a NwhIRs 70e 70 7'a 6'a 7'a NwmtG nOSe 55 5092 28' a 26'a NwmfM 1b 6X9 100 a X'a-2a NwIM wi IX 50 NewsLt 03i 1M1 26'a 24'a 26' a- I'a NiaMP 2 08 6 8149 15 15'- iNioMpf 3 40 Z4M 33'a 32'a 33'a l'a NieMpf 3 ZlllO 35 34'a 34'a NiaMpf 3 90 zX 37 37 37 NiaMpf 410 Z500 41' a 41' I NiaMpf 4 85 Z2M 47 46 46 NiaMpf 525 131 a 48 a 5' a NiaMpf 610 NiaM pf NiaM pf164e NiagSh 321 NchApI Nicolef NICOR 180 NoblAf 12 NordR 8 NflkSo SIX Norsk 54 Norstr 140 Norstr pf Norfek 10 NAPhil 1 NEurO 192e NoestUt 176 NindPS NIPS pf NoStP 8 202 11 3877 32'a 31'a 31'a 'a NSPw pf3M Z1010 4S 42'a la Z1200 48 46'a 1 Z7S0 582 ZlM 76a 76'a 'a 446 88' a 88' 'a Z400 97 096 'a 97 NorTel 8 24 16 11748 19'a 19 19 a Nfhgaf 21M 8 7'a 'a Nortrp lM 48 x7MS 45 42'a 43'! NwStA 10 20 551 19' Norton 2 119? 45 44' 45 Norwst 1 11 2749 40'a 38'a 1 Nwst pf379e 51 'a SO1 'a NOVO 41e 12 1389 X'a 35'a 36'a'a Nucor 19 3007 40' a M'a l'a Nvnex 380 11 17M5 66' 61a 66'a S1 CPsyc 48 21 2545 38'a X'a 371 ra Compaq 27 24847 50 a 43'a 48'5 I Compgr 60 43 259 23'a 22'- 22 4 CmpAs 8 38 7468 u28a 25' a 28 24 CompSc 26X71 X'a 50' a 2'-a I CmTsk 805 23 164 I6'a 151 16 'a Cptvsn 74 4'63 17'a IS'a 17 1'a ConAg 58 16 9192 27'a 26'a 26' ConrE 168 13 32 24a 34'a 24'a ConnNG lX 12 92 19a 18'a 19' a Conrac 40 23 112 27'a 27'a 27la Consec 8 1X4 IS 147a ConsEd 296 9 9960 43'a 41'a 421 1 ReadBt RdBat pf RdBt pfA RltRef 156 11 25 16'a 16'a 16'a a RecnEq 16 2701 17' 18 a Redmn 32 18 375 B'a S' 1 S'a Rebok 40 15 9008 41' a 39'a 41 2' a Reece 39 25 12'a 12 12'at 'a Regal 24 I'a 1'a 19 'a RegFn 412 7 7 'a ReichT 3343 16'a I7'a9l'a ReiChC 80 16 1890 37 35'a 36'- 'a RelGp nlle II 2436 10'a 9' 10' a 9 'a RepGyp 36 13 647 S'a 819 'a Rep NY RepBk RepBk RepBk RshCof Pevion Rehm ReyMtl Rhodes RitrAid RvrOak Robfsn 1 Xj vi Robins RochG RochTI RckCtr Rockwl Rklnf pfl 35 RodRn nOle RoHaas 80 Rohr 14 2818 26 RolmE 08 42 6534 RolE wi 57 Rollins 50 23 2068 Roper 48 II 1821 Rorer 116 42 3355 Rotnch X2S Rowan 44X Rown 74 Roy ID 6 04e 15 12687 a I23'a l2S-2 37 3 52 6 5'a 50 13 Ml 47a 42'a 42'i 19 7691 24 2 73 2636 32' 31 31 2 13 5007 30 Avalon AVMC Avery Avnef Avon Ayoin KDI 16X970 14'a 14 14' la KLM 69e II 26 X' a 22a Kmart 174 14 12147 M'a 59 X'a1' Kmrt wi 40' a X'a a 1' a KN Eng 148 390 IS 17'a 'a Kaisrtc 15j XX 18 16'a IS a Kai 59pf 475 10 72' a 577 6'a 6'a 16X 2'a 2'a 10X71 25' a 24'a 25 Z200 45 44'a 45 'a 96 23 22'a 'a 10 24'a 24'a 24' KCSOU 108 419 x798 M'a 47 KCSo pf 1 Zl4M 13'a 13' ljl I KanGE lX 14 1809 22'a 22 I KanPL 8165 11 4345 26'a 25'a 'a Katyln 11 5M 15'a 15'a 15'a Katy pf lX 1 40' 1 40' a 40' 1 KauBH nM 573 ll'a 10'a ll'a l'a KaufBd 33 10 2706 23'a 21'a 214 a Kauf pf lM SI 258 24'a 258 1' KayJw 40 MxSI2 IS'a 'a Keilog IX 22 x9X5 628 M't4'a Kelwd 8 15 890 32'a 328 2 Kenmt I 51 1571 uX X'a 32'-2'a KPToy 08e 27 11159 u2S'a 26 27' 1'a KyUtil 8 lM 13 x6947 18 18'a 1B KerrGI 44 21 xlTO 12adl2 12' 'a KerG pflX 42 M'a 19' KerrMc 110 6901 uMa 34'a 37 3 Keycp KeysCo Keylnt Kidde 558 UCCEL 2855 32 UDC 2M 8 739 23 UGI 2 04 13 319 28 UNCInc 142575 9a UNUM 20e 3791 24 22' URS 13 575 M'a 16' a 16' a- 'a USFG 2 48 9 17X6 40 37' 37-l'a USFG pf410 314 53'a 9 'a USG 1 11 8 3693 36'a 34' 369 USLICO 18 8 651 IIS 22 USPCI 59 13228 u49S 34' 48' a 9 14' a UST IX 146925 26'a 26'93a USX lX 36266 31'a 29' a USX pf 3 9Se 81 44'a 45' 1 a USX pf 2 25 1J80 27' 26S USX pf 1075 43 101 X'a IM 9 'a I USX wf 468 I'a I'a IS uirmfe 17 1196 24S 22'a 24S9IS UniFrsf 14 341 26 25 a Undvr 4 l6e 214 199' a 193' a 199' 3' a UmNV 7 lie 18 1319 312 306' a 308 5' a UCamp IX 19 7067 61' M'a 59' a 9 I'a UCarb IM 4 1X53 XS 28 28 482 9 BS 8S 7423 34'a 32S ZX M'a 38 Z100 41 41 41 9 'a ZSM 47 46'a Z34XM 64 68 -9 2' 100 84 82'a 84 91 28'a 28 28'69 'a 36 22'a 21'a 21'a- Z43X 79 78'a 79 3 Z1370 82 79 82 9 3 I UnEap 151 24 399 MS X'a 1' a UnPac 2 10X4 73' XS I'a UnPc prl 25 578 I4SS 143 143 Unisys 3 76 M3 I92X 123 1 12'a IMS 9 9' a BMC Bairnco 70 16 241 3S'a 37' BkrHu 46 1M52 22 20' Baldor 44 19 79 M'a Ball 82 17 x1049 41' BallyMf 20 23 3355 18'a 17 BaltGE 190 10 9991 31'a X' BncOne BncCfr BanTex 5X5 9 1 Bandg 8 70 2031 63'a BkBosf 1 9 8463 u35'k 3P BkB pfA30le 4M SI'a X' BkB pfB301e X'a X'a X'a BkB pfC551e Z15X 94 93 94 1 BkNY 8 168 S17U 40'a 39a BnkAm 27237 10'a 10' 4 BkA pf 324e 182 33'a 31' a 327a 7a BkA pf 6e 38 54 S2a 54 1a BkA pf 288 393 8 8'a la BkARty 240 13 x425 X'ad28a 29' a I vjCookU CntICp Coot I II CtllHId Cnfllnfo CtDafa ConvHId CnvHd 2 7 7152 45 42'a 43 1 2 pfl30e FrptMc 221e 9 1952 23'a 23' a 23'a a FrptM pfl 87 873 X'a 25'a FMRP n240 14311 18'a IB 18 la FruhfB 1596 7 6'a 6'a 'a Frhf pfA3M X2823 21 dX'a Ma 'a Fuqua 24 19 2770 X'a 31 33'a2H 10 21 5995 491 46'a 48'a2'a lM 15 515 X'a la 1210 10'a 9 9'a la lX 10 308 124 122" 123 la 1X4 4a 4'a 14 96 51 5 5' I 244 11 23411 X'a 35a X'-all 3 48'a 48 a 4S'a2'' 59 31'a 31 31 1M 27'a 27a 27'a 3281 9la 9'a 9la 1BX 3'a 2'a 3a Gannett 892 27 87X 48'a 441 48 3a Gap 8 31 3155 61'a 57' Gearht Xi 4681 3'a 31a la 22 21'a 21a a 1M 16'a 16' 16' 778 16'- 15'a 'a 4X 13'a 12'a 13' a GnCorp lX 18 1326 103' a 101 102 Gertcp wd 1X2 103'a dlOO'a I'a GAInv 251e 2M 19' 18'a 19' la GCinm 14 3210 471 45'a 46' a 66 13 47V 46' a 'a 1404 12'a ll'a 7 584 191 18'a 191 la 1 3423 65'a 63'a 64l1'a GenEI 8 132 18 X235 M'a X'a 52 lla GnHme 33 187 6'a 6a 6'a I GnHost 24 42 3066 ll'a 12a a GnHous 24 211 ll'a ll'a lla la Gnlnst 25 69X 34 31V la GnMill 81X 21 151U 541 51 3 GMot 5e 12 325X 858 83'a GMot pf 375 79 la 49' a M'a la GMot pf 5 10 66 66 66' a1 GM 52 19 3665 42'a 40'a 41' 1 GM 72 IS 37lu468 458 46'al' GNC 16 27 x21X 5'a S' 5a la GPU 15e 7 2092 25 22'e 26'a l'a Gen Re I 19 14104 52 M'a 'a GnRefr GnSignl 180 21 1934 49'a 47'a GTFI pf 125 ZlM 14 GTFI pflX ZlM 1S Gensco 4 10X 5 GnRed 3727 15 GenuPt lX 21 984 GenuP 8 92 22 2549 35'a 34'a GoPac 1 13 16986 a 41'a 421 GaPwr pf2M 140 24' 23'a 34' 1'a GePwr pf247 24'a a GaPw pfl74e 2 24'a 24'a 2'a GaPw pf 3 106 M'a 28' I GaPw pftsae 600 23a 23'a a GaPw pf344 70 X'a 28'a X'a 'a GaPw pf376 98 M'a GaPw pr2M 33 25' la GaPw pf252 49 26 GaPw pf275 34 27 GaPw pr7M ZS170 78' a 77 GaPw pr772 z11M77'a 76' a 77'al GerbPd 132 27 69X 43'a 488 4 GerbSc 12 24X19 28'a 26 27'al 557 10 9 9a 13 104 2l'a 21a 21' 6 X7 22' 21'a 22-a 3 1493 10 122 14288 lunisy pf373 4247 71S 70' 9 3' Unit IX 'a UAM UnBrnd I UCbll Ulllum KngAd KBAust KnghtRd Knogo Roger Kolmor Kopers Kopr pf I Korea Kraft 188 19 17200 59'a 57 1 Kroger sl05 55 5X3 31'a M'a 31 'a Kuhlm 40 496 228 15 14'a I4a Kyocer 47e 67 69'8'a I Kysor I 12 3X 37 35' Banner Barely Bard 24 6470 46 42'a 44'al7a I Copwld BarnGp lM 14 x294 35'a 34'a la I Cpwld pf248 98 22'a 22 224a-I Coreln 35'a 37 2 64 19 xin 15'a 14a 154 1 140 15 4232 61 X'a 60'- 11 84 11 1062 277a 271 274 I Ole 511 6 7l '-a Barnet 8 92 12 X66 38 BaryAr 60 21 X3 18'a 18 18'a 4 I CornGI BASIX let IX 7 a 7'a Bausch 86 16 x6746 41' I CorBIk 40 la ICTSF Baxtlr 44 23126 73' 277a a I CnfCrd S32b 101471 12'a ll'a 48' 487 la 77'a 78' a a CntrMt 197e 6 569 12 ll'a 12' la Craig 17 54 17' 16'a la Crane 117X1 27'a 25'a 27Ha CrayRs 26 17515 105 9Ba 2 CrmpK 128 105 164 43 42 43 la CrmK wi 9 22 22 22 CrwnCk 15 XI 119'a 115' ll7'3 CrysBd 27 570 X'a M'a Culbro 80a IB 49 40 40 Culinet 147X 12'a 101 11 1 CumEn 2 20 X1640 u93'a 88'a 924'a Cumn pr3X x5I6u68' a 67'a 67' a Cur Inc 110a 75 12 ll'a 12 CurtA lM 13 111 62 Ml 62 11 BxtT pfA292e 30X49 BxtT pfB3X 590 79 BayFin 55 66 22a 22 la BaySG sl52 11 268 28' 77a 274 Bearst 48b 8 XX 16'a IS'a 16al' a BearS pf42e 1482 49' 49 a Bearing 1 21 243 38 37 37' 7a Becor 20 7X5 13'a 14 BectDk 74 19 6708 59 54 a 54' 1'a vjBeker 1112 7 16 viBekr pf 9 'a BeldnH 40 15x198 7J' 22'a 23' BelHwl 62 17 3608 49'a 45' a 49 3 BelHw pf74 18 48'a 'a 13 32 7a 7-l 16 45' a 45' SANTA MONICA Calif CAPi The' lAilshire Associate's 5000 Equity indea-I which is the market value of 5000 NYSE 1 American and OTC issues ended tne ween at 52183 10 billion up S6 63 bit-' lion from last week A year ago the indea'' I was SJ551 241 NEA YORK (API The value Lme line of IMS NYSE Amea and OTC stocks ended the week at 259 77 up 615' or off 2 00 percent from a wee ago A year ago the moe was 2480 WEEKLY SALES LAC inMT 331 31'a 1'a LN HO l99e 10 151 X'a LLE Ry 109 viLTV vjLTVA ViLTV pf viLTV pfB LTV pfC LTV pfD LVI Gp LOuinf LQuMt 7 LacIGs 210 Lafarge Lafrg pf244 Oaklnd 37 8X5 IS IS IS9 OakiteP lM II 57 X'a 28'a 'a Oakwd 8 08 12 346 14S 13' 14' 9 I OcciPet 2x 64 51867 uM 34 37 3 OcciP pf62S 482 SSS S4S SSS 'a Occi pf 14 ODECO Oqden 2 OhioEd 1 96 OhEd pfl92e OhEd pf4 40 OhEd pf444 OhEd pf724 OhEd pf 7M OhEd pf206e OhEd pflX OhEd pf3M OhEd pr3 92 OhEd prIM OhEd OhEd pfl64 OhE pf 1048 OhE pf 1076 OhAAafr 40 OnP pf 8 04 OhP prH3 75 OhP pfG327 OhP pfA 14 OhP pfF 14 OhP pfD776 SL Ind 17b 14 IX I0S 10' 10'a 9 SPSTec 96 IS 763 42'a 41' 42 9 SSMC 74 21' 21 21 Sabine 04 8M 17'a 16'a SabnR 999 13 12'a 9 SfgdSc 13 353 16'a 16 16 SfqdS wt SaftKI 24 SfJoLP 196 viSalant SaiheM 36 SailM pf2 Sle Saiomn 64 SDieGs 250 SJuanB 40e 17 2772 S' 8 I '1 SJuanR 2C 2 IIS ll'a SAmtRt 204 14 182 3la 30S SFeEP 288 47 31 73' X' SFeSoP 1 51580 41 46'a4'a SaraLe 8 I II 11437 42' 41'a SaraL pf275e 1 49'a 49'a SauIRE 20 31 66 d14 SavEP 8 I 9 619 17 16'a 17 'a SavE pf 121 24 14 13' 13S 'a Savin 3672 1 IS I' Savin pf 45 4' 4'a 4' 9 SCANA 2 32 10 2639 33'a 37' 9 Schfr 703 I' IS SchrPIo 2 SchPI wi Schlmb VX SciAti 12 ScoftP 1 36 Scotty 52 SeaCnt 42 SeaCf pfl 46 SeaC pf B210 SeaC pC2 10 SeaC pfD412 Seagrm I I Seagul SeaiAir SeaiPw Sears SecPac IX IS 176 15 IM 41 1271 70' 111 X' 71 467 46'a 45' a 46'a 9 'a 110 13 865 34' 32 33 a- a 2 13 X2X 53 XS 51 a IM 1 1X7 38' a 31 9 BellAtl 3 84 11 11737 67' 62' 66 3'a I Cyclop 110 17 28u94' a 93'a 948 I BCE 2 40 8 1157 X'a 31'a Unitlnd Unifinn UJerBk UJrBk pf UtdMM UPkVn UsairG US Horn USLeas II 12 197 49' USShoe 46 40 47X 27' USWesf 3 21 10 1X45 49-a UnSfck 14 715 UStck pfl 4 10' a UnTech 1 40 506 I07X 44' UniTel UnT 2pf1 I 33'a 3JS 33S UAR 97 17 XS 23' a 22'a Unitrde 20 667 14 13 I3S- Univar 20 177 197uX ll'a 19'9lS UnvFd 8 80 12 85? a 23' 33S UnvHR 33e 351 10 9S 9 'a UnLeaf I I 9 53 M'9 'a UVfCh 9 535 15 a Unocal I 26 107X 38 37 37S UDionn 3IX77I4SS 44S aS'ae USLIFE IX 9 1628 31' 36 MIH USIfeF 108 101 10S 10'a 10 a Ufa PL 2 32 1 15X5 23S d22'a 22'- UMiCo 152b II 195 31' X' 31' UtiCO pf2 44 25' 25 a UtilCo pr? 61 84 27'a 27H 27S UMCo pt4 13 2 X'a XS XS VF Cp 77 17 62M 37S 34'a 36'a 9 2'a Vaihi 71 IS I'a 'a Valero 1102 IIS 10'a II Viler pf 3 44 3 2'a 'a VaiNG 1140 22'a 77 'a Vaievln 114 2 IS 3 a IVanDrn MS 13 71 X'a XS X'a a DCNY 220e 13 78 4i 43'a 44 Ik DCNY 8 13 22'a 21a 72'a DPL 208 8 39X 24'a 23a 24 Dallas 66 283 13'a 13'a I3- I DamonC M3 171 15'a 17'al'a Behind 32 179 21'a X'a BellSO 8 2M II 28244 X'a 36 M'a 1'a BeloAH 80 252 X'a 57'a Xia Bemis 72 17 407 33a 32'a 32'a- BenfCp 2 X2522 47 48a 'a 9 46' a 46 y4M 49 47 Benef pf4X Benef pf4X 48 LamSes LndBnc Lawflnt LearPt LearP pf This Week This Week A Year Ago 6311X 000 M76XOuO II3S0M000 151040000 42640 000 40 670000 SI02800U1 11980000 51868000 745000 NY Stack NY Bonds American Stacks American Bonds I Midwest Stocks DanaCp lX 27 4079 47'a 45 46'a Benef pf5X Benef pf 2X BengfB Bertey Best Pd BethStl BethSt pf BethS pfB yX 216 216 2164'a I Snahf 26 d4 25' a 'a I Pan'1 26 3508 7'a 7 7'a a I JjataGn 273 a 5a I 2139 9'a 9 a pf494 203X 15 13' 14- iDtaDsg 24 252 36'a 34'a I OavAt 8 846 IS 16'a la Bevrly 21 9509 IS'a I4'a 15 BevlP n217e 14 564 22'a 'a BiOCtt 48 875 19'a 18'a BlackD Day Inti 40 DaytHd 92 DPL pf 7 48 DPL pf 770 40 37 14166 23 22 23' a I DPL pf 737 I 28 5X 21H 24a2a 649 10'a 10'a I 11310 37 XV X'a 2 3915 6 S' S'a 235 25' a 24 l'a 8 1M 7'a 7'a 7'a IS 459 16'a 16 47 16M 31'a X' 13 1X78 471 44' a 46'a 3 I GGInc nSle zl40 74 73 a 73' 1' IvjGIbM 12j Z300 SO 78' a SO 3 IviGIM pf Zl830 75'a 75'a 75' I nl08 BikHC six 14 325 21' DeanFd 54 20 654 X'a X'a M'a IGldNug iS 25 1839 Sl: -S' M-italSCa n37e 176 18'- I7a 18'a ICJWt 174 9'a 9'a 9' 'a GerFd Getty 16b GIANT GibrFn 22e Gillete 76 GleasC Glenfed GGCap BluChp DIC 16 6M 7'a 7'a GldAF What stocks did Ta 5 We This Prev Year Years Week Aeeh age age I Advances 1438 M2 1235 114 Declines 52? 1514 714 804" unchanged 210 189 253 27V" Total issues 2170 2 2C4 220 2270 New yerly hghs 49 353 MO New yearly Iws 85 732 24 41 I SequaA 15 14 394 76 75 75 SequaB I2e 13 98 71 77 77 LceEnt LegMa Leg Plat Lehmn 2 66e Lennar 24 LesiFy LeucNf LibAS 05 LibfyCp 72 11 78 M'a M'a 38' a Lilly 8 3 21 11X5 84' 88 3'a Lilly wt 2583 3SS 34a 35'a IS Limitd 8 34 31 11316 41S 40 40'a 'a LncNtC nS8 371 13 12'a I2S la LincNfl 216 7 3471 49 48'a 49 a LincN pf 3 I 195' a 195' 195' la LincPI 228a 37 25' a 25 25 la Litton 2868 94 X'a 91'a Lockhd 140 8 6SI10 5SS 43'a MS 6S Locfif I 18 1278 57'a S9S21 Loews I 10 10286 63S 61 LogiCOn 14 4M 27'a 26'a 27'a LomFn 8113 M2786 MS X'a 30a LomMt 2 35 9 M7 24 226 23' a LomM wt 147 I'a IS l' LomasM 244 10 6X 33S a X'a 9 LnStar lM SI3M 36 34S 36'a 9 1 a Olin I Omncre OnLine OnLne 8 Oneida 40 ONEOK 2M OrngCo OranRk 218 Orient OrionC 76 OrionC pfl 12 OriC ad419e OrionP Orion pr OutbdM 64 OvShip OwenC Oaford SvcRes 72 Week's Twenty Most Active Boemq 140 11 20382 47 43'a 45'a2 BoiseC lX 18 7932 71'a MS M'aI'a Boise pfCSX 212 59 57'a 59 li BoltBer 10 683 46'a 43'a 46' 2'- Borden 128 18 4306 BorgAa la 19 3821 BorgA wd 7M 46 Bor ns 8 365 19 Celts n35e 7M BosEd 178 8 27M BosE pf 888 Z840 95' a BosE pr 146 123 1SS Bowatr 80 75 3317 38 BrigSf lM 969 35S 1 4 Ml 99 HVIfl Qllfe vi1 tjii DE pfQ 313 1 204 M4 204 IS DE pf 312 2855 2SS 23'a 2SS la I DE pfB 275 2846 u26S d23S 26S 'a I DE prO 3 40 26 3' 3'a IDE pfM 342 69 'a I DetE pf 972 BrsfM wi BrstM pf 2 BrAir pp BGas2 pp BrifLnd BrifPt 767 14 21837 70' a 67 Deere 25 DelmP 212 DelmP DellaAr 1 Deltona DlxCh 72 DensMf 124 DeSoto 140 DetEd lM DetE pf 937 DetE pf 7 I DetE pf 7 45 DetE pf 736 DE pfF 275 6 4793 37'a 35S 37S 2' Gdrich lM 65 59X 51'a 49 50SIS Gdrch pf 97 zSOO ll'a 10S i Gdrch pflX 13 55S 55' S5'a Goodyr lM 12 12593 62a 66S4S GordnJ 52 84 17'a 16S 171 Gotchk 14 2S3u15'a 14' a IS 1 Gould 1853 17'a 17 Grace 280 6006 6SS 64' 64'a 'a Graco 13 154 XS X'a XS Gramgr 80 191126 SIS 49'a M'a 9 1'a GtAFsf -M 4 2475 I8'a 17 IS'a l'a GfAfPc 40 IS 984 34 33'a 339 IS GNIrn 277 9 97 77' 26'a 271 GINNk 8 97 18 x6378 42' 37'a GfAFin 180 8 4985 MS 4S'a 49S 11 GtAFn 872 X57 M'a 19'a 20S 'a GMP 180 9 GrenT s2Se 11X71 76'm 25 Greyh 132 9 47379 U46 Greyh pf475 ZS00 62 Grolier 13 42M 13'a I2'a 12S GrowGp 30b 21 594 ll'a 10S 11S GthSfk 29 751 9'a 9'a ra GrubEI 02i 592 5'a 5 S'a iGrumn 1 11 1831 25'a 24'a 2S'aHa I Grum pf2S0 425 26'a 26S 26'a Grunfal 16 94X 7 6'a 'a Gulfrd 8 10 844 31'a MS 31S GltAst lX 9369 u85la SIS B3S 1S 10655 MS-2S 10 977 XS 79 10 1804 19S 'a 10 10979 M'a 55'a2S 32 IM 6' 5S 6 22 9192 321 XS 3lla2 15 252 34 32S 34 1S 26 310 M'a 3Sa la 610131 16 'a Z9X X'a 'a Z1810 74' 73'a 'a ZM0 72'a 71 71S1'a IX 71la 71 1 43 26'a 25S 26'a 37 2BS 28S 28S 108 M'a 27S 28' 63 28 27'a la 23 28'a 29S M'a 28 IIS X'a 28S 'a Z2000 102' a 102' a 102' la 103 23'a 22' 1033 34S 'a 1035 XS 22S 23SU 178 16S IS'a 16 9 715 17S 1X69 16S 16S 54 11 101a II Diebold lX 23 1296 54S 52 54S 2la Yearly High Low 26'a Harcoort 88'a 48 AllegsCp X'a Te util Navistar Tea iron M'a 43 Lockheed 22'a Amer M'a 35 Gen let 40 27'a viTeaaco IBM Occident Pet Snakiee Shawm ShLen Shelby Shell 3 Shrwm Shoetwn Showbf Snwbt wi 3 14 IS'a I'a SierPac 172 52 22'a 'a SgnlAp 5 342 15'a 14' 15 Signet 1 24 9 776 M'a X'a 'a Smger 40b 10 4657 43' 0 a 3'a Singr pf 3 33 38'a 38'a Sizeier S6e XI 'a Skyline 48 14 M7 IS'a 14'a Slattery 45 67 21' 22' a viSmith 1194 S'a 5 5 SmkB 3 32 14 4774 109' lC6'a 108' 7 SmkB wi 63 55 54 54' -1' Smucar 72 109 45' 44' 44a- SnpOn 64 23 2689 39'a 35 'Snyder IX 528 10 10 Snyar 28 X'a Sonet 2 5283 35 33'a 'a SonyCp 72 27 5575 22 77 "I'a 6 14624 9'a 8'a 9 la Z900 47 45'a 47 ZX 43' 42 43 1000 74 74 74 7200 75 7S 75 328 X' X'a 404 X' X'a X'a 2353 X'a 131 31'a M'a 31 27'a 77 a LILCo I LIL pfB LIL pfE LIL pfj LIL pfK LIL pfX LIL pfA LIL pfV LIL pfU LIL pfT LIL pfP LIL pfO I Long Dr Loral LaGenl LaLand PHH 1 04 18 1547 uX'a 36 38a9l'a PPG 108 14 8172 39' PS Grp 309 35 35' PCAS 154 IS'a I4'a a 9 PacGE IX 10 X477 21 M'a X' PacLfg 3 48 13 39X S3 9 'a PacRes 05 II 1764 IS'a PacRs pf 2 43 25' 25'4 PacSci 40 31 112 17 16a 9 PacTel sl 64 10352X 35' 25 Pacifcp 2 53 9 3370 34 34'al' PacoPh 10 866 X'a 19 XJa iPamA 52 12 7791 XH 2l'a 9 2'a PamA pfl 37 388 23' 22'a 23'-l'a PanAm M811 S'a 4' 4' PanA wt 2132 1 BritTel 1 39e 16 4198 M'a 46' X' a lS I DetE pr 228 BrKk 5 2X 10 Deter 60 17 Brock pf 367 1 JMa- Brckw 96 15 517 41' a 40'a 40S BrokHI nl02r 76 6344 26'a d26S 26S kiHtia 1 66 14 721 77S 2A'a 27' la V4 27'a 27S- BkUG pf2 DiGior 64 23 DiaBfh DiaSO 280 DShRM n40 DianaCp 17 91 Ohio Edison Chrysler 7' a 4 Pan Am 33'a 14' Inland Stl BwnSh 40 208 21' a X'a 1.

About Southern Illinoisan Archive

Pages Available:

955,921

Years Available:

1943-2024