The Times Herald from Port Huron, Michigan • Page 10

2B TIMES HERALD, PORT HURON, MICHIGAN Daily Stock Listings WEDNESDAY, DECEMBER 13,2006 12 45756 2364 4 01 16 28496 8667 4 36 Dec 12 2006 Dsi Jones industrials Market conditions as of the close yesterday. iSa! 58f tSruapan 06e tSMawaa I4t rSnREn 266 111 Corp 44 kfacora 120 Mearca ITWt 84 hnahofl .56 STATE 17 11576 66 05 7 26'03 3310 3560 638 131929 7 67 57 20041 16 97 16 9500 1597 18 1634 41 45 21 22750 52 36 NYSE 11.000 0.500 OCT NOV DEC -12-90 12.31558 SEP Hawe Va O9 too fecMMgkclOM: 12J Metiange -010 12 33392 12252 05 No17.200t AAS abbl Ktm 2500 -l-y0 '400 sJ'' 2.300 Dec 12,2006 Nasdaq comptsitt -4 -It V- 2.000 2,43160 SEP OCT NOV DEC PCLdiengi 19 RKM0t: 5.040 02 tapMat -0 46 2.444 72 2.419 32 Uvdi 10.2000 AESCora AFtAC AGCO toSM AMR ASAltf ATtfM Hi Ovum AXA ARLat Adamsta advAum AMD Aegon Ami AgereSys Agilent Agneog Kellogg announces new jobs for 2 execs BATTLE CREEK Jeff Boromisa, most recently chief financial officer of cereal and snack maker Kellogg Co, has been made senior vice president of Kellogg Ox, executive vice president of Kellogg International and president of the company's Asia Pacific region, which includes Asia, Australia and South Africa. Replacing him as chief finanical officer is John Bryant, executive vice president of Kellogg Co. and president of Kellogg International Bryant, who also served as chief financial officer from 2002 to 2004, will continue to lead international operations. 17716 1683 -01 44 29552 1644 422 14 26418 3672 423 I 32736 3873 -202 11486 1409 05 14946 1 40 05 14 9907 64 61 3 104209 u524 16 II 9394 62 02 -14 17 5407 5190 56 26 592 21 75 08 12 26232 3540 -16 1540 71 05 .64 7943 7038 13 12013 5148 4 17 23063 1972 4 76 15 5229 41 47 4 26 21 1402 6 01 07 14 19011 4882 29 2849 6163 4.34 32 72101u31 96 41.53 20 749051)3317 4.71 36 17932 3800 4.25 12 35201 5240 -26 70 19254 1 7 42 4 04 29292 4005 1 50 17404 46 04 4.42 16 25258 1708 35 83769 22 93 4.12 25 70219 6603 4 13 24 17957u53 39 2 56 21 75986 25 77 Dec.

12. 2006 Standard Poor's MO 1,450 1.400 -fC 1,350 1,300 ProgCps 04 ftuoenS 951 PSEG 228 PudeH .16 PPrtt 36 OwestCm natMShk 25 RaHAm Ravoiw 1 86 Raytheon 96 Reaoerftg 40 Reonat Regionsfn 1 441 ReiStlAls 24 Rekamfo RevnAms 300 RiteAd RockwIAut 1 1 DoHaas 132 Roams 25 Rowan 40a RoyDShHB 2 45e RoyDShtA 2.451 Rvder .72 SAICn SCANA 168 SEMC0 SLMCp 100 SPXCp 1.00 S-breHoeS 521 Safeway 23 StJude StPaulTray 104 Sates 800e Ssiesforte Sanofi 96e SaraLee .40 SchergH 22 Schfmbs .50 Scoffs .50 SeagateT .401 ServiceCp .121 Sherwm 1.00 SierrPac SitvWhtng SocFlags SmitnintJ 32 SokKtm Sothebys 40 SouthnCo 1.55 SwstAirt .02 SwtGas .82 SwstnEngy SovranSS 2.481 SpeedM 331 SpnntNei .10 26 3740 77 9S -M 09 39693u17X 04 100 11 25409u6064 4l93 4S 43556 22M -04 IS 36799 44 38 -01 26926 31 00 3TO 1604 -73 66376 32 -1 50 90e 429 62 91 -25 133 19 22d396u2554 46 09r 29727 12 76 1751 3223u396t til 118 23 34887 47 99 .17 90e 601 13 78 02 24 16 18628 3560 20 159033 2047 -22 S9e 9 10534 1849 .06 im 15 33455 43 18 .17 29293 19 78 22 206( 11 39781 3396 .29 03 30063 4266 .22 196 16 438 3442 -39 1 36 22 9122 71 15 05 59 21000 1235 40 21e 98806 13 99 -06 .60 13 86656 3061 -44 .40 17 72868 8977 -790 .40 40 1027612156 95 1417o13 79 04 1.15 78 5891 39 81 16 5109 7708 27 23848 13 01 .02 140 i 25395 6495 75 50 1 9 16813 58 06 3 441 16 87000 84 79 23 25 27577 3710 -1 31 .811 34066 4496 -42 60 7643 1651 .02 1 561 21 10904 42 51 .31 60 21 54507 59 12 NOV DEC SEP OCT High Us 1,413.76 H404.75 Record high: 1.527 40 Man 24. 2000 kmpmuuK GRAINS CURRENT INDEX CURRENT CHANGE NATION 40 11515U1041 16 11118 6280 13 11445u17.12 35 19756 1083 35242 5 26 20 19198 4309 NYSE 9059.26 AMEX 2081.01 NASDAQ 2431.60 0.1 02 CURRENT CHANGE 627.00 3.00 13.813 0.037 INDEX Gold Silver Agree AirProd AjrTran AkatelLuc Alcoa AUegTch AVergan Akwrkfi AWntfgy AlkantTcti AMWasta Attstate AMI Alttil Amdocs AMov. AmAxle AP AmEx AmimupK AmTower Amencdl Anadarks AiuugOw Anheusr Amliytr Am Corp Apache Apna Aquill ArchCs ArcfiDan AutoNatn AutoOata Avaya Avon BHPBMU Navy beans No bid Red wheat 3.77 Com 3.18 Oats No bid Soybeans 6.08 Dtv. Annual dMdond per shaft PE Pnce caviled by earrings Vol 100s ol shares traded Latt Ooeng pnoe yesterday St8 Faij sekng pnce yesterday CDe DayHCMlay change fi dotari Am.

Net annual return, percent MONEY RATES CURRENT .66 17 82611 71 10 .10 25762 36 79 11 21992 24 86 32 36 90356 47 55 -231 64 22 41583 32 72 -15 1 16 19 39930 4650 .19 1.1523 8.25 4.81 4.87 4.90 Canadians Prime rate 3-mo. T-Bill 6-mo. T-Bill 1 -year ARM index 22 58602 3 36 06 22 6108 31 68 35 18 28105U37 13 4.49 25 94494 15 51 23 1736 3848 19 37 27856 39 14 31 717 5810 421 14 567 3804 28 47 187757 1947 4 04 4 18619 2629 21 11372 6502 422 36 2166 17 76 -25 26 4918 26 23 4.62 28735 62 52 19 2041 15 52 31 2410BU5508 4.76 1310 10.52 4.05 2377 43 56 8 21454 6643 06 96 45999 2986 14 1 2532 8411 4.51 17 6018 3013 14 27 19376 3625 4.13 13 5865 1724 .11 16 33106 27.67 StdPac StateStr Sterrs sTGokJ StndeRt Stryker SturmP.no 16 22967 33 53 30 60 17 1 9671 36 87 27 .601 I 24180 68 61 .06 16 4657 2720 04 19901 463 74 27 26610 33 97 .40 14 66741 3347 -22 15 11601 2062 03 .921 17 18711 4819 31 24492 13 05 -11 70 32 15250 3322 .741 30076 39 78 20 13 48753 32 22 230e 10 25450 6825 05 78 20 13 12 15 11 .52 10 32364 71 95 2.24 12 149809 52 80 25 .68 19 38587 3920 ..03 .56 27 4491 84 20 BJSvcs BP PIC Baimco TO A STUCK TO THIS LIST If you would like to add one of your investments to the Times Herald daily stock listings, please write its full name on a post card and mail il to: Michael Eckert, Times Herald, P.O. Box 5009, Port Huron 48061-5009. If you have any questions about the stock listings, please call Mr.

Eckert at 989-6264. 28176 4564 -55 163978 1408 4 02 34322 14 27 33 21136 8531 -39 21 15806 5301 -01 17 1665 3908 4 14 26385 27 10 -10 16 18600 46 83 4 10 23 960 4653 -34 17216u13 53 4 06 12 22961 3967 43 4403910999 -322 16 77587 9412 446 34 19234 4517 01 49 23002 3364 -03 25 7013 4009 26 48748 11 75 4 04 1224 04 10 -29 20 17504 4411 4136 13 144012 4763 4 08 21 28975 2752 -25 24 4982 1227 -08 17 89322 6558 -12 16 15110 8242 -170 5 20315 51 19 45 20 23065 5061 467 13 23361 3681 438 17 5045 4098 22 14207 6621 28 7304 4594 -06 22454 1221 -21 24 34508 6987 16 18099 35 54 4.59 3915 9 92 17 57780 2399 428 28353d14 06 24 115619 930 1801 12 12788 2969 12 43195 7667 -28 830 7.79 4.05 23 23483 72 07 -1 14 15 5039 5090 18 36765 53 90 17 26936 30 59 13 13 11751 63 75 4.44 17 15761 90 92 15 78784 3063 -27 10 24418 25 37 -28 12 2710BU7181 41.44 15 4203 2615 4.14 26 46593 4211 207 662 4 01 1984 618 30 11580 55 51 2070 16 74 5373 33 84 6 27195 93 52 46 32 19646 46.00 4.O6 22 26912 3105 1743 21 70 4.07 14 18529 2957 -20 12985 2642 72 46321 95 75 -3 35 15 43142 2208 4.11 19 53466 4304 -54 29 20628u68X4l66 19 23598 5059 4.44 47 5299 2962 4.04 27 23784 5142 24 41268 54 1 6 4.24 20 28110 42 1 0 4.02 19 114146 4362 13 61544 9034 15 33502 58 00 25 133862 1391 47 7189 68 79 27926 31 59 23 8 43930 41 00 82 24055 4921 37 25537 48 10 4.30 11 42098 76 40 12 276829 2081 7 4412 33 00 17 15337 20.84 4.23 21 16475 41 08 -1 07 39530 98.25 10 52311 3255 12 34839 3649 4.44 530 70 71 16 323 32 92 4 07 21 27178 66 34 4 46 21 61200 23.42 29944 3280 744 5 67 22 9393 29 01 4.26 34 58251 47 32 4.01 61517 21 18 23 21459 2220 -15 23 133 24 35 .01 18 17465 9657 17 24301 80 55 152399 2038 21 22329 4912 14 24121 5039 49474 22 40 40 7245 2780 4.09 17 16600 6658 18 1 264 35 04 4.19 11 128677 5960 50 1497 4.08 416 1526 12 1400 3952 4.09 10 39886 4940 4.20 24 51411 39 79 4.39 4906 49.24 4.25 8 3417 1 7 05 .10 14 444 63 95 4.20 14 24743 6240 Z20O 77.00 41.50 23 4271 31.13 4.04 16 11962 65.03 16 13805 3635 4.07 30 6011 34.89 16 14 1 7574 81.00 21 41856 45.81 15 17266 7720 18 3842 32 18 1124 4425 21 5493 14.20 4.16 17 1 7669 32.04 04 21 43360 62 85 .09 20964 96.78 15 411654 2517 02 14 4901512280 20 2602 27.77 15 4303 49.54 4 48 8477 46 56 4.05 17 3440 46 74 424 23 12274 7805 -1 29 13 771 41.65 20 25002 32 61 .06 24 70071 6370 26 10442u48.97 4.62 EltekLtd 79 4 01 Emoeon I 36130 12 -11 EncvSiveP 21501 601 -19 EngyCom 22026 3720 -269 EntreMd 2237 1 85 EpixPmo 60961 1)7 19 67 EvrgrStr 22803 629 -15 Excdia 37 34850 2060 0) Fasienaf 40 28 1X24 3537 4.04 FrtthTiw) 160 15 16194 4014 421 Fnsar 49125 3 41 -X Fsttuagan 48 17 38953 1507 -24 Hextm 20 95584 11 61 -X fwgniti.h 49 22186 97 -10 Rrmoua 61380 Gamws 50 27 31806 51 44 1 19 Genta 29847 70 -02 Genntne 46 28426 61 01 -1 11 G4eattSci 41 35025 X26 -49 Google 61 4169948178 -215 Hansen 39 80868 3461 156 Hewitroy 16 2143 23 73 -21 HudsCly 30 26 51259 13.75 4 10 HumGen 15912 1224 HuntBrik 1 12 9389 2481 10 Hydrgcs 5625 134 -03 COS 23614 32 57 ImpertSgr 24a 24 23972 26 57 3 50 IndBkMI 80b 13 825 24 99 .12 IndevusPh 23403 7.17 -69 Insight 14 29M 19.50 msmed 54821 dX IntgDv 41X7 15.80 .10 Intel 40 21 460247 20 73 4 03 Intuits 27 24597 30 59 26 JDSUnirt 34367 1720 JackHenry .22 22 3X7 21.43 JetBlue 42430 13 77 JnprNlwlf 53370 20 KLATncIf .48 30718 51.25 Kohlheign 77832 15 LrnTree 225 916 Level3 194422 593 -02 LmearTch 60 22 30805 31.11 LneSStk 60 27 1X19 27.34 11 Mamma 281770 4 28 .1 91 MarveHTstl 122826 20 1 7 Mattson 27 4233 8 98 Maxrni 62 22 44647 3086 Medlmun 30114 33 Microsoft 401 23 676902 29 43 MdsxWatr .691 22 169 1844 Mi'iPhar 31947 tl 34 MiHerHer .32 23 3132 35 43 NTllnch 31044 2439 NasdtXTr 1077X7 43 Nasdaq 54 24365 3575 NeoMagic 578 5 60 04 Neogen 22 366 2089 .39 NeoPharm 48461 202 NetlUEPS 23694 29 20 2.54 Netrnanag 73 5 23 NetwkAp 56 33733 39 58 .19 Novell If 48X1 600 Novlus 24 342X 3311 NuanceCm 79414 11 33 .73 Nutntion21 22660 1.65 .25 Nuveld 323167 4 '38 .03 Nvidia 37 92678 35.79 OmniVsn 11 33120 14.59 OnAssign 53 2857 11.09 16 OnSmcnd 13 8227X u7 82 32 OnstreamM 21439 u1 65 .30 Oracle 27 414450 17.M PMCSra 70345 721 Palm Inc 4 51846 14.01 PapaJohns 17 24M 30.M PattUTI .32 7 X30765 25.54 Peregrine 23891 1.25 4.X Perngo .181 20 5382 16.56 PetsMart .12 23 10105 2945 PhrmPdts .121 25 x32645 32 49 Photrln 25 43X 16 14 -25 Plexus 11 5656 2381 -70 PlugPower 9416 3.77 Powrwav 34331 6.34 QiaoXing 21292 1 2 33 Oualcom 48 27 157899 36 87 -X RFMicD 72672 7.22 RackSys 21 45144 30 79 -2 43 Rambus tl 38278 20 62 30 RealNwk 5 25875 11 85 ReprosTb 292 6 25 4 02 RschMotn 63 70365124.64 -2 55 SAFLINK 58924 .13 4,04 SanDtsk 23 118267 4248 Sanmina 4X32 3.56 Schwab 201 26 63783 1922 04 Semlechlf 12561 1285 SimisS 280948 3 77 SkywksSol 46819 744 SmithWes 37 29446 10.M -1 55 Somarrtc 26 744 21 .33 Sonus 51053 u6 61 4.13 SparlMot 22a 20 570 22.51 4.21' Staples .221 20 38103 25.91 Starbucks 51 50285 29 StlDynas 9 40568 31.87 SunMicro 901329 5.64 SunOpta 4504 9 53 Symantec 51 124505 20 55 4.14 SyntaxBril 26656 9.50 Syntel 24a 30 523 27 15 .27 TDAmeritr6.00e 18 43471 17.07 Tellabs 18 45676 10.01 TevaPhrm 84 63X1 31.86 3Com 71X2 4.X .01 TibcoSfl 32 21994 9 27 -21 TWTele 28404 19.99 .50 UAL 45576 4323 -1 30 UTStrcm 22016 8 60 UrbanOut 34 21759 23 38 Verisign 9 37491 25 34 .04 VertxPh 29878 3940 Westell 15 2845 2.57 .06 Wholefds 72f 34 21182 48 24 Wynn 600e 16 24511 9445 XMSat 62997 15 Xilinx .36 23 81962 24 56 YRCWwde 8 24231 38 38 Yahoo 34 309941 2675 26 Zotlekb 6548 2569 .61 ZoomTech 450 1.03 2wngfl 52 3186 5 91 04 tone Cw PE Vol Last fog ATT fd 330a 11u10942 41 12 ATCross 31 441 765 4 12 AbdAsPac 42 3230 6 32 4 02 AmOnfto 33 22530u1269 -X ApokoGg 9486 46 .01 Bancrtrf .72 36 1931 -01 BtoRadA 23 1163u801 1.24 CoreMold 12 972 1031 Crystalug 22984 3 69 04 DJIADiam230l 86 '43123 19 EUorGidg 12939 5 67 -10 EvgmEnya 12451 07 73 -52 FrontrDg 9445 8M -26 GascoEngy 11482 282 GotDStra 3 12352 312 -07 liofid 7 1806 IX 403 GreyWoK I 348X 715 4 03 Hakuymi 22646 u699 4.79 iParty 15224 u45 iShMexnya 48e 18540 4985 -65 iSnEmMkt 99e 64701110 60 -1 35 iShEAFE Hit 42157u73 75 4.30 SR1KG nya 52e 12640 5528 -24 iSR2KVnya118e 16038 8017 iSR2KGnya.26e 13887 79 -X iShR2Knya 77e 383064 7855 LaBarg 21 132 1350 NthgtMg 7 21847 3.0S OilSvHT .921 8491114580 Oilsandsgn 12191 4.50 PLCSys 19 682 58 PhmHTr 3.09e 8922 76 18 PrUSfiQOO 33628 53 12 4.58 Onsttkeg 14749 20 AegBkHT 515e 101X158 73 4.73 RetailHT 288e 23200 9648 SbdCp 300 11 z5991u1798X 59 SemiHTr 32e 145720 33 93 SPDR 233e 74X31141 72 SPMid 1 49c 2155514840 59 SPMatls .78 33096 3502 -40 SPHItfiC 10713 33 32 4 01 SPCnSt 50e 12784 26 SP Consum 31e 10139 3815 -21 SPEngy 67e 186459 6026 14 SPFnd S4534u3644 .03 SPinds 26128 3521 .06 SPTect) 19e 29939 2345 SPUN 1.07c 28363 37.11 14 Stonepath 15115 21 sT Home 15c 12886 36 99 Sunatr 51 385 TelOatad .37 3154u53 88 41 40 TitanPhm 8931 327 UtlraPtg 11X9 50 -27 USOilfdn 15741 52 55 Viragenh 26966 16 WirekssT .12 22 349 2.66 Xenomcsh 17343 3 72 Yamanag .04 39453 12 80 mm Name Dry PE Vd last Chg. ADC Tel 50 27371 14.11 4.07 ASMLHId 23221 25 Activisn 31X2 17 55 AdobeSy 48 49070 39.97 Akamai! 52444u54 40 02 Atoo 1.528 587 6048 .85 Alexion 3782 44 21 48 Alkerm 11489 1431 -24 AlteraCp If 24 50237 19 53 4.X Amazon 56 50649 3846 ACIaim 4 212 17 AEagleO 45 21 36020 46 55 -1 39 APwCnv .40 58 61778 30 63 23 Amgen 29 59382 6967 AmkorTIf 11 424X 9 72 Andrsonss .18 16 3172 37 78 Ansotts 38 2572 27.50 AppleCIf 38 367214 86.14 -261 Apldlnov 14 187 3.13 ApldMatl .20 19 239719 1823 AMCC If 55915 349 aOuantive 44 21770 2462 -88 AIRoad 91892 7 22 Atheros 36 26056 2180 Atmel If 58833 5 28 Autodesk If 45 22297 41 10 Avanex 25378 1 75 BEASysIf 35 41102 12 77 Baidu.com 2688112199 .09 BallardPw 3350 6 44 BiogenlrJc 31937 50.74 Biomet 25 31637u41 83 29 Biomira 36198 1 55 Biopura 38873 60 BobEvn .56 20 2678 33.35 59 Brdcomstl 123562 33 94 BrcdeCm 34 75713 891 CBRLGrp .561 17 8X5 43 39 CMGI 28 623W 141 CNETII 79 32423 9 50 Cadence 44 26919 17.59 27 CareerEd 27 24527 25 82 Celgene 36094 57.54 10 ChartCm 1X093 u3 30 ChkPoint 18 24645 21.53 .03 Cisco 29 432493 27 CitizFstB .36 27 147 29.10 CifrixSy 27 35247 28.20 CocaBtl 1.00 37 114 66.10 .39 Comcast 40 102195u43X .39 Comcsp 39 51175u42.71 .25 Compuwre 21 20433 8 45 Comvers II 73233 19.98 22 Conexant 84984 2.19 ConorMd 57029 32.05 Costco .52 23 38251 53 24 82 CredSys 87195 5 20 Cymer 20 4949 45 38 Cytogen 2112 2.49 DRDG0LD 344X 94 .04 Dell Inc If 21 227594 2620 Deswell .68 17 IX 1121 .16 eBay 43 121345 31.78 ErthUnk 15 21474 6 42 EchoStar 29 24331 u37 98 4.45 EdgrOnl 341 3 24 11 EleclArts 88 42779 51.79 -21 -25 127 928 11 22530 5585 120982 1069 26165 1720 53 742 39 37 19 40172 57.72 IngerRd .72 McngEi IBM 120 IntGarni 52 MPap 1.00 kitRect MerpuMic MPoly 16 Invledi jPtxg 136 JaMI 28 Jauaa Jomjn 150 JohrsnCI 1321 KB Home 100 Ketogg 116 Keycap 136 KeySpan 186 KimoC 196 Kimco 1.444 Kmrossg KoNs Kraft 100 KrsoKrmlt Kroger 26 EG Philips LSI Log LaZBoy .48 LearCorp 25j LehmnBrs .48 LenoxGrp Lexmark LMProp 2481 LillyEn 1.60 Limited 60 LmcMat 1581 LockhdM 1.401 Lowest .20 Lyondetl .90 MBIA 124 MDUResi .54 MEMC MGF 35 MIN 32 MGMMrr Magntkh Manukfgs 801 Marathon 160 ManntAs .25 MarshM .68 MStewtt Masco 88 MassevEn 16 Mastered 36 Mattel 65f McDnMs 1 00 McGrwH .73 McKesson .24 MeadWvco .92 MedcoHtlh Medtrnic .44 MellonFnc .88 Merck 1.52 MerrillLyn 1.00 MetLife .591 MicronT Milliport Mirant MittalStl .50 MobileTel Monsanto .501 MorgStan 1.08 Motorola .20 Mueller .40 MylanLab 24 NCRCp NYSE Gp Naborss NallCrty 156 NatGrid 2.54e NtHltninv 1.92 NOilVarco NalSem .161 Navistar NtwkEq NeweflRub .84 NewntM .40 NewsCpA 12a NewsCoB .104) NiSourc .92 NikeB 1.481 NotHeCorp .16 NokiaCp 46e Nordstrm .42 NorAkSo .72 Nortel Itrs NoestUt .75 NorthropG 120 NSTAR 1.301 Nucor 1 40a NMIQI NvMO 81a OGEEngy 1.361 OcciPet 1 .88 OttcDpt OfficeMax .60 Olin .80 0NE0K PI 3.881 OreStl PECOplA 3.80 PNM Res .88 PPG 1.92 PPL Corp 1.10 PallCp .44 ParkHan 1.04 PeabdyEs .24 Penney .72 Pentair .56 PeopEn 2.18 PepBoy .27 PepsiBott .44 PepsiCo 1.20 Petrobrs 2.02e Pfizer .96 PhelpsDs. .801 FHedNG .96 PinWsl 2.101 PftnyBw 1.28 Polaris 124 Polo RL .20 PrepaidLg 1.20 Phdelntl ProctGam 1.24 ProgrssEn 2.42 62 BakrHu BkofAm BkNV Bard BamesNM BimckG BauscliLK Baxter BearSI BearingP If BeckCouH BectDck BellSouth Bek) BemaGok) .60 20 6749 41.57 07 .22 19 33344 30 07 .52 19 23717 52 15 .2.15 23 23684 44 48 1.12 12 17651157 07 16647 7 95 .60 27 29030 59.38 01 SunLfFng 120 Sunoco 1.00 Suntech SunTrst 2.44 Synoras .78 Sysco .761 TEC0 .76 TJX 28 TRC Cos II TXUCps 1.731 TaiwSemi 39r TalismE gs .15 Tanger 1.36 Target .48 Taubmn 1.501 Templeln 1.00 TmpDrgn 1.16a TenetHltti Teradyn Texlnst, .16 Textron 1.55 ThermoFis ThmBel 3MCo 1.84 Tidwtr 60 TimeWam .22 TitanMts TollBros Transocn TnContJ .28 Comerica 2 36 CmclMtls .24 CVRDs CVRDpfa CompSci If ComstkRs ConAgra .72 ConocPhil 1.44 Consolf 28 ConEd 2.30 ConstellEn 1.51 CIIAirB CooperCo .06 Cooperlnds 1.48 CooperTire .42 Coming Crrrwdfn .60 CrownHoKJ CypSem DNPSelct .78 DPI 1.00 OR Horton 60 DTE 2121 BerkHaA .1500 OO BertcHB 73 00 BestBuy BjloS BlackO BlkHillsCp BlklT BlockHR 53 4061U50 65 4.40 13 16571 43 76 4 53 1302 25.97 21231 705 7 35204 1496 26 11 345997 29.77 4.47 24 8786 95.02 4.04 37 24296 44.50 20 4619 4990 18 39988 79.01 .16 10 10371 5260 15 327471 u21. 30 03 28 31824 31.80 7 24162 3124 29 52416 80 72 4 83 1606 22.31 4.01 522 21 22 4.02 19 13778 3249 14 16 94836 29.57 47648 17.X .63 20477 6088 63 19358 59 46 17839 u747 4.03 27 9396 32 62 74339 3.27 20 34296 76 90 13 94813u3438 4 38 8 73860 7326 -396 19 47601 6480 18 71244 50.04 43 21030 35 40 6 93705 54.71 43 18751 u36 86 .96 15 120560 35 76 4.07 .961 25 7082 72 55 1.16 25 11 7054u46 69 ..45 .50 16 13591 18.10 01 26857 5 27 13 Z28010680000 219366500 .401 20 319824 51 30 -262 75 16950 23 25 1.52 13 3666 86 42 .17 1.32 1 4 2124 35.93 03 .37 1364 613 01 54 26 16685 2348 1.49) 42 36261 9031 53 .441 41 8609 22.70 07 104196 16.51 1.12 23 56566 2546 04 60 11 5890 32 23 38 100 16 27339 7544 .16 17036 2219 80 294901)31 30 216 19 187 5347 03 9182 16 27 09 40 14 39966 3666 15 1 9 98579 30 13 02 .16 28143 3946 58 Boeing Borders 12 11494 5932 10 23888 27 90 9 70061 29 08 28414 24.54 22 1 7225 53 31 13 19881 32.26 41.23 33 27838u2640 4.40 7 103700 7060 18 18196 35 93 24 19066 4866 4.67 17 9644 68 79 4 30 16 89384 4288 29 37623 4945 19 14338 89 64 36 8881 1410 27 341483 1 9 75 9 39102 4050 4.02 7401 21 00 4 26 47098 16.73 -29 1777 10 93 19 4945 28 08 4 07 7 37224 265 13 11104u4859 4.76 3786 5987 01 13 23472 9449 14 3502 2499 4350 1798 4.07 10 53424 71.01 19 26105 8060 -90 41 5204 45 58 27 127032U2501 21 93554u34.54 4.02 16 40521 15 30 4.12 18 13175 81 60 4.42 2176 752 22 2668 34 86 75568 3.17 4.27 18 8718 4917 10 71278 39 78 13 9683 3727 41.24 DaimlrC 182e Deere 1.761 FairctildS FannieMrl 1.04 EedExCp .36 FedrDSs .51 Ferro It .58 FidlNFin 1.201 FirslOata .12 FirstEngy 1,80 FleetEn Fluor 80 Footlockf .501 FordM 25 FrankRes .48 FredMac 2 001 FMCG 125a FrontOil I .12 Gannett 124 Gap .32 Gateway Genentch GnCablt GenDyn I 92 GenElec 1.121 GnGrtnPrp 164 GenMills 1.481 GnMotr 1 00 Geiwortti .361 GaGulf .32 GlaxoSKIn 1.74e GlobalSFa .90 GotdfLtd 23e Goldcrpg .18 GoidmanS 1.40 Goodrich .80 Goodyear GraniteC .40 GtAtPcs 7.25e GtPlainEn 1.66 Griffon GTeievsas 16e HRPT Prp .84 Hallibtns .30 Handlm .32 Harlnd .70 HarleyD .84 HarrahE 1.60 HarnsCorp .44 HarttdFn 2.001 Hasbro .48 HawaiiEl 1.24 HltCrflEIT 2.56 BostonSd BrMySq Brunswicfc BurlNSF CAInc CBS CH fngy CMSEng CSX 5 CVS Co Camera gs CampSp CdnNRy gs CdnNRsg Deluxe Oeullel OevonE DiaOlfs Diebokt DirecTV Disney .90 21 17944u3926 34 .65 5430 45 93 .30 1 8830 52 85 DollarG 31 17377 1 7.10 30417 60.19 4.34 18 18943114 70 22 129601 3800 -1 50 2363 2029 10 19321 23 60 4.04 12 56511 2513 17 14490 60 91 4.38 6334 811 30 5664 84 89 4.22 16 16184 2350 775302 7 09 23 1235411240 4.75 16 1 7248 69 03 4.28 9 X71142 59 44 9 18614 3134 13 14408 60 79 4.57 19 35905 1955 105204 2 06 4.08 49 23099 8362 50 23 9067 41 64 16 13739 73 79 21 496964 3564 4 42 10016 5398 19 14840 57.37 4.21 95841 2986 .12 13 39866 33.71 4.48 6 8172d1942 -22 10013 5300 4.57 18 29451 62 86 4.09 29 30681 1791 -25 31 68509 2910 13 8521820000 13 9123 45 70 34894 1763 -28 18 2995 50.33 2963 2662 21 3069 31 97 4.18 14 5683 24 06 4.05 24440 27.65 4.03 13 6931 12.57 12 158483 32.25 3240 6.64 4.09 16 3648 43 85 4.21 18 38011 67.93 44 51852 80.16 4.42 23 18548 44,27 4.57 12 25859 89.63 4123 24 20690 26.73 17 2073 27.30 4.08 27 2634 41.47 21 16621 7.38 23 21284u4627 4.39 13 1 9958 35.24 11896 18 68 21 11140 5010 4.12 8 27653 51 37 4.04 20 203339 39 83 29 22160 33.57 13 177808 38 70 17 45769 42.03 25 20990 3404 -26 19 24491 2454 23 18879 55.45 406 19891 3700 Unencgn CapOne 1 26916 37 84 10393 813 16976 4 09 4.10 42778U2774 4.65 CaprtiSrce CardnlHItlt CaremkRx Carnival CascNG Tnarc A Tnbune .72 Tycolntl .40 Tyson 16 UBS AGs 1.26c USAirwy Unisys UDomR 1.25 UtdMicro UPSB 152 US Bancrp 1601 USSteel .801 UtdTech 1.06 Lrtdhrtfi If .031 Univision ValeroE .32 VeriFone VerimnCm 1.62 ViacomB Visteon VivoPart Vodafone 1.15e WPS Res 2.30 Wachovia 2.24 WalMart .67 Walgrn .31 WAMutl 2.121 WsteMInc .88 Weathtdlnt WellPoint WellsFgos 1.12 Wendys .68 Westartn 1.00 WDigitl WstnUnn Weyerli 240 Whrfpl 1.72 WmsCos .36 WmsSon .40 Windstrm 1.00 WiscEn .92 WolvWW .30 Wyeth 1.041 Wyndhamn XTOEngy .361 XcelEngy .89 Xerox YumBrds 1.201 Zimmer Caterpillar Cedarf Celestic Cemexs CenterPnt OomRes 2.76 Domtarg Donldson .36 DoralFin II 08j Dover .74 DowChm 1.50 DowJns 1 00 DoPont 1.48 DukeEgy 1.26 Dycom Dynegy ETrade EMC Cp EOGfles .24 EKodak .50 Edisonlnt 1.08 ElPasoCp .16 Elan EDS .20 EmersnEls1.05f EmpDist 1.28 EnbrEPtrs 3.70 EnCana .40 Private-equity groups buy Sabre Holdings Sabre Holdings Corp, parent of the online travel-booking service Travelocity.com and a leading distributor of airline reservations, said Tuesday it is being acquired by private-equity groups for about $4.5 billion.

Consumers should not be affected by the change in ownership, analysts said. Silver Lake Partners and Texas Pacific Group will pay $32.75 per share in cash for the company, which connects airline, hotel and car-rental inventories with travel agents. The buyers also assume about $550 million in debt. GMAC taps unsecured bond market Tuesday PHILADELPHIA GMAC LLC will turn to the unsecured debt markets Tuesday for the first time in two years, selling $1 billion of five-year bonds. The deal comes two weeks after GMAC completed its long-awaited spinoff from former parent General Motors Corp, whose credit troubles had prevented GMAC from returning to its long-favored place in unsecured debt markets.

The planned bond sale follows a recent $1.25 billion bond deal from GMAC unit Residential Capital Corp, or ResCap. Dana to close 4 plants in North America TOLEDO, Ohio Dana Corp. will close two plants in Canada and one each in Missouri and Indiana, eliminating 440 jobs and moving production to Mexico, the auto-parts maker announced Tuesday. Four other plants, expected to close within the next two years, will be identified sometime next year, said Michael Burns, Dana's chief executive, The four plants identified Tuesday are in Syracuse, Cape Girardeau, and Guelph and Thorold, Ontario. FDA warns Nestle on baby-formula nutrients WASHINGTON The Food and Drug Administration warned Nestle SA on Tuesday that sample testing revealed one of its infant formulas contained slightly less calcium and phosphorous than required by law.

FDA testing of the sample found levels of the two nutrients also fell short of those listed on the label of the company's Good Start Infant Formula with Iron, 13 fluid ounces, according to the Nov. 27 warning letter. The FDA gave Nestle 15 business days to lay out how it would fix the deviations and prevent them from recurring. Trade deficit at lowest level in 14 months WASHINGTON Helped by a record plunge in oil prices, America's trade deficit dropped dramatically in October, falling to the lowest level in 14 months. However, the deficit with China hit an all-time high for the third straight month, reflecting a flood of imported toys, games and televisions as retailers stocked up for Christmas.

The administration is dispatching a delegation of seven Cabinet members to Beijing this week for talks on China's currency system and other trade practices Americans see as unfair. 2.76 28559 1392 .11 10 20671 76 43 2.201 17 17477 28 45 ..25 .36 27 1 9392 65 97 45 40 22 44014 4967 05 1.101 16 21006 47.45 .96 24 343 25 78 4.13 1.20 12 66764 62 28 1.86 13 738 27.81 55303 8 23 .671 24234 3253 ..27 .60 12 23128o16 38 .13 .25 14 16273u4341 .34 22 16809 25 79 ..04 5 8311 9.58 .01 25 3930 20.21 39 .24 7 112209 31 29 2.08 9 91687u7385 .15 20 24783 21 85 1 00 1 0 1 8619 52.38 18 26548 4.76 .161 25 115255 23 58 -1 36 1 96 11 256317 52 25 1 00 13 18526 14 24 .14 .40 20 17329 34 15 .75 1 9 53905 35 30 31 31215 42 45 .24 19 21959 20 57 .14 1.24 23 81133 4890 09 20 51144 519 128 28 15790 65 69 14 1573 53.02 4.32 12 73227 56 36 4.08 18 1 79418 45 65 26 43893 44 03 13 32689 44.55 4.35 17 26757 37 35 19 44540 4605 .61 17 22X2 76 83 .03 15 128082 35 34 32 11604 34.03 15 2869 26 59 .01 11 27334 20.61 33395 23.30 -27 13304 65.74 14 6311 85 64 72 31068 27.36 13 18 21744 3255 -23 15 38301 1412 11 18 3015 48 20 4.21 21 1723 28.97 17 516M 50.54 10 18601 3231 10 27351 48.70 17 16954u2315 15 13 32753 1708 4 09 20 26932 5798 -1 52 25 23303 77.49 41.30 HeclaM Hem; HelixEn 18 38836 4720 -22 17 52319U33 24 4.11 46 3119 20.58 61 26546 6.70 4.01 17 83974 22.46 30 275002 13 03 11 21878 68.27 20889 25 83 13 31754 46.28 35 93303 15.24 4.50 23616 14.25 -21 39 40814 27.30 4.38 19 X37639 42 98 4.11 22 790u2430 4.08 13 572 4980 32641 52 28 15 7449 2515 4.17 23 1188 34 30 12 19255 5261 21 9819 92.28 4.40 20 1 9813u41.31 41.50 43064 4815 35355 61 94 4.18 12 185642 7625 4.89 18 15048 5421 4.61 1.40 CntryTel Ceridian ChmpE Checkpnt ChesEng Chevron Chicos Chubb CinciBell CircCity Citigrp CltzCornm ClairesStrs ClearChan Coach CocaCE CocaCl Coeur Hercules Hershey 1,08 Hesss .40 HewWtP .32 Hilton .16 HomeDp .901 Honwlllntl .91 Hospira HoslHotts Humana ICICIBk 36e EgyEast 1.201 EnPro ENSC0 .10 Entergy 216 Equifax .16 EqOflPT 1.32 Exelon 1 60 ExxonMbl 1.28 FPLGrp 1.50 CfflgPal FD Name Sen Chg. Ann. BasValAp 38 31 ChartAp 15 43 02.158 Const 2615 .56 intlGrow 2947 4.07.25.5 AM kiveitrMntt ChartBt 14 74 02151 AHMvetterCI: Oynm 21 38 Leisure 50 46 01.22 3 Advance Caoltal 43alancp 19 33 PacTiger 22 Merldlen Funds: Value 4092 Monetta Funds: MonettaN 12 8.3 Morgan Stanley DrvGltlA MX MorginStanley Inst: IntlEq 24 83 .1422.1 Muhlenk 87 3.5 MunderFundiA: InterntA 2082 .8 Munder Funde InterntB 19 54 .1 Mutuel Serlei: BeacnZ 18.08 03197 OiscZ 31.44 OualldZ 2319 SharesZ 2767 .0417.1 NeubergeraBerm Inv: Guard 20.24 .0213.5 Partner 3177 NiubergiraBerm Tr: Genesis 52.52 82 Nicholas Group: NichN 62.37 -M492 NchlllN 2422 9.1 Northeest fnvestors: Growth 20.21 9.8 NimenCIA: LrgCpVp 3029 Oakmerk Fundi EqtylncrN2769 108 Intl I 29 02 .1228.9 Oakmark N47 91 Select rN 37 OW Mutual Adv SefGrZN 25 499 TcSComZN12M 44.1 OppenriiliTler CapApAp 46 41 482 CaplncAp 1321 DvMktAp M47 Disc 46 78 63 EqurtvA 11 63 GlobAp 73 .15166 GlbOppA 37 GrthAp 3151 IntBdAp 6.09 .01 94 MnStFdA 4034 StrlnAp 4 31 .01 7.9 TRtnp 1054 Psmanui FunrJs: FundN XX PhoenlxFunds BalanA 1609 CapGrA 1579 HiYldA 4 99 Pioneer Fundi EurSelEqA 41.76 GrwthAp 1361 IntlValA 24 30 PionFdA 48 04 ValueA 1689 Price Fundi: BIChipN 3566 CapApp 22 86 DivGroN 25.78 EmMktS 32 33 EqlncN 30.15 EqlndexN 38.01 Europe 22.20 Growth 32.X HiVield 703 IntlStk 17.35 LatAmN 36.94 MidCapN 5808 MCapVaIN 27.97 Asia 15.04 New Era 48 82 NHoruN 3426 Inc 8 99 R2020N 17 80 SciTecN 21 SmCpStkNXX SmCapvalN4283 SpecGrN 21.01 SpecInN 12.26 Speclntl 1425 Value 27 74 Putnam Funds CapAprp 22 CIscEqAp 14 81 Convp 1959 DiscGr 20.54 DvrlnAp 10.X EqlnAp 17.51 EuEq 3021 GeoAp 18 GIGvAp 12.34 GlbEqtyp 11 GrlnA 19 HlthAp M29 HiYdA 8.12 HYAdAp 6 25 BtendB 19.07 GlohGrB 17.51 .03140 GvlncBt 8X .01 3.2 HrYWB 5 79 9.3 NatlMuBt 1523 4.7 ValueBI 20 John Hincock ClassicVlp 28 44 05.154 RgBkA 4262 .1512.5 John Hincook BondB 14 96 .02 442 LgCpEqB 2010 W420.6 RgBkBt 42.15 15411.7 SmCpGBt John Hancock 0 1: LSBalanc 15.29 NA LSGrwrh 15.78 NA Julius Beer Funds: InllEql 46X .1129.8 IntlEqA 45.M .1129.5 KeelSmCp 26.16-28 .19.9 Legg Mann: Fd OpporTrt 18.80 Splnvp 39.00 8.0 ValTrp 72.11 5.0 Legg Mason Initt: VaiTrlnsI 14 60 Legg Mason Ptri AgGrAp 116 70 49 0 ApprAp 15 52 4140 DvStrA 17 .0116.1 leogMMonPtriB: OvStrBp 16 52 .0115.3 GrthBt 13 60 76 HiGrBt 1557 -85 8.3 Legg Meeon Ptn 1: Grind 17 Longleet Pertners: Partners 3570 Intl 18 SmCap XX LoonUs Seytei: LSBondl 1464 .01121 StrlncA 1497 .0112.3 lordAbbettA: AfhlAp 15.20 .04168 BdDebAp 800 .96 MtdCpA 24 32 .0312.1 TFMiAp 5.29 4.5 MFSFundsA: MITA 20 -0413 3 MIGA 1382 7.6 EmGA 37.X 8.2 GrOpA 946 61 HilnA 390 99 MuBdA 1053 .01 48 TotflA 1619 .0111.6 UNA 16 47 .0232 5 ValueA 2661 MFS Fundi EmGBN 34.X 47.4 MFS Fundi TotRC 1625 4.0U10.9 Mainstay Fundi CapApA XX 44.1 Mainstay Fundi Govts 825 .01 3.6 HYkfBBt 647 104 TxFrBBt 9X 4.5 TotRfBt 2027 NA ValueBt 2382 NA Mmeoeri Fundi: SpclEqN 61 IntlEq 67 54 .0925.6 Manlco Funds: Focus 19.57 7.4 4.02 44.6 4.0U124 09 41 8 48.1 17295 8.7 206 .09 9.1 140 154 29259 .0118.2 9.2 17.3 27459 7.3 .0219.6 7.9 4.7 7.6 .85 20.2 .01 69 .180 .17329 120 02 7.4 M21.7 t.X 3.2 .9.5 114 .01 4.7 .1826.6 90 .01 46 02 4.3 -X 66 5.5 .0320 9 0313.9 06.13.3 5.6 01 36 4.02 43.6 5.7 4.7 85 03220 Voy 1898 5.7 RS Fundi: RSDrvrG 24.13 8.1 RIvirSourceA: DEI 13 HiYdTEA 4 44 5.0 IgCpEqp 601 13.7 floyce Fundi: LwPrSkSvr 16 90 Premrlr 17.76 94 TotRetlr 13.70 Russell Funds DivEqS M.62 IntlSecS 83.15 .4323.2 QuantEqS 42.89 SEI CoreFxA 10.40 .02 5 3 IntlEqA 14.71 .0724.0 LgCGroA N21 17 LgCValAN 22.81 .0119.8 SSgA Funds: EmgMkt 22.61 Schweb Funds: lOOOInvr 41 57 IOOOS0I 41.61 2204 SiPSel 22.14 YldPlsSI 9M 5.3 Security Fundi: Equity 7.20 98 EqGIA 21.15 4.M15.8 SMected Fundi: AmShO 45.61 AmShSp 4561 Sellgmen Group: CapfdAt 22 59 CmStkAx 13 ComunAt 33 GlbSmA 17 04 4 GlbTchA 1616 GlblchDt 1425 X.17.3 GrowthA 4 48 93 HYdBAp 3M 9.4 HiYBd 3 .83 HYdBDt 340 6 3 IncoGrA 1412 3 IncoGrO 14.05 MIMuniA 8 29 36 MNMuniA 766 .01 36 NatlMuniA 7 83 .38 USGvAp 686 .01 30 Sequoia N152.39 .26 9.1 SI FarmAuoc: Gwth 5735 Tamarack Funds: MicroCpVal 24 Value 43 72 .0213.5 Templeton kisttt: EmMSp 2345 ForEqS 28 .12269 Third Avenue Fde: RIEstVIr 37.W -M294 Value 62 32 09.13 8 Thomburg Fds: IntValAp 27.81 0622 3 Thrivent Fds Balance 13 22 .89 Bond 997 .02 4 6 OivrlncPts 6.87 130 HiYW 5 15 93 Incom 866 4 01 45 3 LCpGrp 546 46 8 LgCpSlk 29 26 01108 LgCpVal 17 29 01176 MidCpSk 19.30 MumX 11420148 PtrtntStk 13 0620.0 InPaPro 12.03 .01 2.6 IntlGrN 25.97 .0723 6 IntlValN 43 254 ITTsryN 10.89 4.02 4.1 LiteConN 16.77 105 LifeGroN 2404 5 LiteModN 20 61 LTIGradeN 947 .02 5.0 LTTsryN 11.37 3.7 MorgN 19.71 MuHY 10 94 5.7 MulnsLg 12.72 5.2 MulntN 13.41 4.7 MuLId 10.74 .01 3.4 MuLong 11 38 5.5 MuShrtN 15.59 3.2 NJLTN 12 00 5.7 PrecMtls N30.77 Prmcp 73.84 SelValurN 22.40 STAR 21.61 11.5 STIGrade N10 59 .01 50 StratEq 25.04 Tg1Re2025N13.28 12.8 TglRe20l5N12 USGroN 1837 23 WellslyN 22.76 .0611 3 WelltnN 34 0214.7 WndsrN 20.15 4 WndsllN XX .0116.5 Vanguard Wx Fds: 500N 13049 Balanced 21 54 EMklN 23 69 Europe X61 .18.32.2 Extend 39 Growth 29 94 94 ITBndN 10 .02 4 7 MidCapN 2016 PaciftN 12 43 .01 96 REITrN 26 32 3 SmCapN XX SmlCpVI 1730 9 STBndN 9 94 01 44 TotBndN 10 07 01 48 Totllntl 17.75 02.24.4 TolStkN 3413 06.151 Value 2644 .04206 Vanguard trtstl Fdl: DiMxtlnstNl261 04.24 6 EufOlrrst 36 69 .19.32 4 InslldxN 129 51 InsPIN 12952 TotlBdldx NX 81 50 InsTStPlus N30.74 MidCplstN20 24 SCInsIN X13 2016 1 TBIst 10 07 .01 4.9 TSInsiN 3414 Victory Funds: BalnceA 1414 DvsSlA 18 Waddell I Reed Adv: Conine 8 23 11.2 CorelnvA 7.13 IntGth 929 Wasetch: SmCpGr 39 91 8.7 SmCapV 5.71 Welti Funds: Value 42 23 .11.20.8 Western Ajiet: CorePlus 10 75 Core 11 46 02 6.9 Wllllatn Blair IntlGttiN M29 .04201 Yadrtraan Funds: SmCpStk 18 93 lech 3.77 .2.4 Thrivent FdlB: LgCpVal 16 98 .163 Torray Funds: Fund 41 60 TAIDEXA: JanGrow 25 86 Tweedy Browne: GlobVal 3105 10176 US Global Investors: AIIAm 29 39 3112.3 GldSfir 16.X WldPrcMn 3120 USAA Group: GrSInc 20.07 .9.3 TxELT 1420 .01 5.3 VAUC Sfkldx 37.X Van Kemp Funds AggGrAp 16.74 6.4 CATFA 18.70 .01 4 7 CmstAp 1959 .0214.7 CpBrJA 6.63 4.7 EntAp 14 65 EqlncAp 9 39 0111.8 GvScAp 10.11 .01 3.3 GrlnA 22.92 .03.146 HartiAp 15.72 HYMuAp 11.23 8.1 MunlAp 14 93 .61 PaceAp 1101 45 StrGrwth 42 29 UlilAp 22.20 0820.3 Van Kemp Funds EnterpBt 12 72 57 EqlncBt 9.23 0111.0 PaceBt 10.50 -X 3.7 Van Wagoner Funds: EmgGrop 461 Vsnguard Admiral: CpOpAdl 89 71 Energy 127 02 8 ExplAdml N77 10 64103 ExtdAdmN3937 SOOAdml N1 30 52 GNMA Ad N10.27 02 4.7 HlthCrN 6373 1911 1 HiYMCpN 623 01 81 ITBdAdmlN10X 0248 IntGrAdm N82 76 .23.23 9 ITAdmIN 1341 4 7 LtdTrAdN 1074 01 35 MCpAdml N91 57 MuHYAdmN10 94 58 PrmCaprN76 74 STsyAdmlN1033 .01 42 ShtfrAdN 1559 33 STIGrAd 10.59 01 .5.1 SmCAdmN33.10 TtlBAdml N1007 .01 4.9 TStkAdmN34 13 WellslAdm N55 151411.5 WelltnAdm N58 82 0214.8 Windsor NX 01 5 WdsrtlAfj N64 11 0216.7 Vanguard Fds: AssetAN 2893 CapOppN XX 26175 Energy 67 -1620 8 EqlncN 26 64 0519 3 ExpIrN 8269 68101 GNMAN 1027 02 46 GlobEqN 2389 -X225 GrolncN X87 06134 HYCorpN 623 .01 80 HtlhCreN150B9 .4511.0 MutlN 29 5,6 Cetamoe Funds: GrtlncAp 31 53 -06 94 GrwthAp 5426 2.1 GrowthCt 51.33 -36 14 Catvert Group: Incop 1691 .02 5.3 CeuMwtylntl: Instrtutnl N20 69 .1124.7 Clipper 95.13 1S( Cohen I Stm: RltyShrs 9797 Colutnbli Clui Acorn 2892 ColumbleCluiZ: AcornZ 29 AcomlntZ 39.03 .02.30.3 Comttock Partnen: StratOt 2.56 DWSScudderCIA: OrHiRA 51 33 4.0U16.6 Trgt2010 9 52 .01 4 8 Trgl2011 11.09 .01 5.5 TechA 11 81 1.3 OWSScudderCIS: GlbBdSr 9 77 01 6.1 GlblThem 3902 05.28 8 GrolncS 24 31 HlthCarer 26 29 59 Intl MS 62 87 .4124.7 SP5O0S 16.79 DeviFundlA: NWenA M16 Devil Fundi NYven X59 Devil Fundi CIV: NVVenY MM NYVenC XX MeMWt ktvMl Ar LgCpVIA 21 47 .07222 Dtmemlonel Fde: EmMktV 31.35 6 IntSmVaN 22 1 8 .04426 4 USLgVaN 25 78 US Micro N16 95 US Small N22 58 4 USSmVa 3181 IntlSmCo N19 85 05.231 IntVaN 2322 10320 TMUSSV 27.57 DodgeACoi: Balanced 9031 13.3 Income 12 77 01 5.7 IntlStk 43 .18.253 Stock 159.14 Dnytue: Aprec 45M .044149 Dreyl 11.51 DryMidr 3093 DrMOInt 41 0414.6 GNMp 1443 03 40 Grlnc 17 NY Tax 14 94 4.01 5.2 Dreytui Premier CoreBdA 1445 5.7 CoreEqAt 1673 .0214.3 NwLdA 5228 IchGroA 2492 4.2 ThrdCnZ 944 9.0 EetonvmceOA: LgCpWM 2134 NatlMun 11 10.1 Eaton Vance CI TMGUt 24 84 EvergreinA: AstAIlp 15.37 10.6 EvergraenC: AstAIICt 14 85 99 Evergreen fc CorSdl 10 52 .02 51 Excebjlor Funds: valfiesli 5281 -24153 FAM Funds: Value 52 8.5 FairtwlM 21.55 173 KautSCAp 24 33 EqlnAp 21 42 0122 1 KautmAp 564 MITFAp 12.30 .01 46 NatResAp 36 43 ReEScAp 31.04 RisDvAp 35.79 SMCpGrA 41 09 -29 89 USGovAp 646 4 01 42 UtilsAp 13.67 .05240 FrenkTmp Fmk Adr. IncmeAd 263 16.5 FrankTemp Fmk IncomeBt 2.64 17.8 FrentvTemp Fmk EqlncCt 23 .0114.6 FoundAlp 14.27 .0117.5 Income I 266 18.0 USGvCt 643 .01 3.7 FrankTemp Mtl A1B: DiscA 31.X 0521 5 ShatesA 27 43 0416.8 FrankTemp Temp DvMHAp 28.79 ForgnAp 13.75 .0316.0 GIBdAp 1122 .0413.8 GlbOpAp 2083 .04.254 GISCoAp 9X 4.X.219 GrwthAp 25 4 0420 7 WortdAp 19 .02.198 FrenkTirnp Tmp Adv: GrthAv 2562 0421.0 FrankTemp Tmp BSC: GlbOpC 20 43 .0424.5 GrwfhCp 24 92 .0419.8 GAMCO Funds: MathrAAA 10.72 .01 2.7 GEEHunSIS: Inc 11.23 4.01 452 PM 49 94 0216.5 GMO Trust EmMkt 2316 For 1920 .0925.4 GMO Trial IV: Foreign 1921 .09.25.4 IntllntrVI XX .1924.1 USOualEq 21 GMOTruetVI: EmgMkts 23 13 USCoreEq 15.13 8.9 Gerhnore Fos Bond 964 01 451 GrowthD 7W 466 NationwD 21.09 Gateway Fiixti: Gateway 2713 .01 .95 Goldmen Seche HVMuAp 11 63 4.01 80 MdCVApx 38 Tollkp 910 Goldman Sechi BalStrB 1181 .01 488 lntlEqBpN2242 08206 Gcdman Sechi Inst: HVMuni 11 63 01 8.3 Hertor Fundi: Bond 11.90 4.7 CapAplnst 33.50 2.6 Intlr 63.X 2229.1 Hertford Fdi CpAppAp 37.X Hertford Fde CapApCt 34 45 rlarttontHLSIA: CapApp XX -25157 OivSGr 24 .01195 Advisers 24 94 Slock X16 TotRetBd 11 82 .02 5.4 tlm alaai il Film Value XX ValPlus 29 33 HoecNoi I WNey: LgCpvlAp 25 MidCpVal 32 HutjmoStrGr 1S.7t-.04 3i Jtat4orgen A Cleei: Ml ova) 2701 02.169 Jtntogan Select: IntEqlT M92 .16.21.8 JPMofjkW S4H Ctt: lntrdAmerN28X janus Contrarian 1849 07221 RxBnd 950 .02 48 Fund 2832 109 Grlnc 38.53 -23 83 Mercury 2497 8.7 MdCpVal 25 Ovrseasr 4540 -24426 Twenty 55.06 -25126 Ventur X64 62231 WrldWr 50 83 .0517.3 HlVldAp 580 98 STCrpBdA 10.83 0145 UhlityA 17.53 0227.5 BalancT 17.M 0311.7 DrvlntTp 2244 .0615.7 EqGrTp 5151 EqlnT 32 42 159 GrOppT 35 49 72 MidCpTp 24 Fwnrty Freedom: FF2010 15 15 94 FF2015N 1257 FF2020N 16X FF2025 1316 FF20MN 1661 FF2040 9 79 Fidelity Invert: AggrGr 19 68 AMgtSON 17.15 9.3 AMgr70 1661 1 BalancN 19 51 BioeChGt N44 44 -16 55 Canada 4865 CapApN 26 Cplnc 8.92 12.7 Contra 71.22 CnvScN 25 48 OestllN 12 48 DisEqN 2892 DivlntIN X57 0621.3 DivStkON 1544 -07 93 DivGth 3145 01138 EmrMkN 2342 Eq Inc 57 .03186 E0IIN 25 7 Europe 38 91 .2123 8 Export 2317 92 Fidel 3578 FltRateHi N9 95 59 FrlnOneN 29 GNMAN 10 .01 44 Govtlnc 1013 01 4.2 GroCoN 69 74 38 .96 GrolncN 3141 HighlncrN 907 10.2 IndepnN 22 04 IntBdN 1034 01 48 IntJDisc 37 23 1022 0 InvGBN 745 01 55 LatAmN 43 LevCoStkN2927 LowPrN 43 MagellnN 89 79 7.5 MIMunN 11 .01 49 MidCapN 29 35 MumlncN 12 95 .01 .52 NwMillN 39 64 OTCN 41.56 OvrseaN 44 19 Purrtn 19.96 .0214 1 RealEN 37 88 STBFN BM.014.6 SmCaplrtd N21 03 SmIICpS N19 09 SEAsiaN 26 7 StratlncN 10.76 01 84 StrReRt 10.30 5.7 Trend 64 USBIN 1097 .02 5.1 Utility 1887 Value 8041 -23148 WrfdwN 1987 Fidelity Selects: Biotch 6651 61 EnrgyN 5049 EngSvN 70 GoktrN XX Health 124 43 SoftwrN XX TechN X42 83 FkWIty Spartan: EolrMnv 50 14 5O0lnxlnv NX FlrMllySperlAdv: EqldxAd 14 500AdrN XX First Aflttf Fdi iV LgCpVal 22 03171 MdCoVal 27.45 9 FlntEegle: GlblA M27 04.19.5 OverseasA 27 92 06.212 FfrnaiTtiiip Fmti AGEAp 212 87 AdtUSp 889 3.9 Ballnvp 7211 CapGrA 11 -03 87 DynTchA 27 33 FedTFAp 1221 01 54 RxCpGrA 43 -22 71 FLTFInp 10 4 01 44 8 FLTFAp 11 98 01 51 FoundAlp 14 52 4 01182 GoldPrMA 31 70 30.X4 GrwthAp 4164 HVTFAp 1107 01 .77 IncomAp 2B .01.18.7 UtsTFAp 12 4.7 incmAp IntlEq 15.X invAp NwOoAo 49.77 tquityp 2tm Refine 9.78 4.8 Alger Funds LgCpGA 11.55 5.0 Alger Funds SmCapGrt 5.96 AlllenctBtm IntlValAp 23.57 .0432.0 AHIanctBem BalanBt 17.53 12.1 GlbTchBt 57 76 7.3 GrowthBI 25 61 NtlMuBp 10.24 5.1 AUIeni Fundi GrowthCt 2135 AmenaGrwN20 64.10 152 Amer Century Inv: Balanced 17 39 98 EqlnceN 861 GittN 2175 0 GovBdN 1051 .02 46 GrowthIN 22 26 -W 82 Hentagel 16 83 IncGroN 34.53 IntOrsc 1 18 44 ,0227 5 IntlGrolN 12 39 .03.228 NewOpprN661 SelectIN 3746 25 -1 6 Ultra 29 VakielnveN7.X VrstaN 1731 49.5 American Fundi AmcpAp 20 AMutlAp 29 .15 7 BalAp 19.50 0111.5 BondAp 1343 .01 63 CaplBAg 61 .05.205 CapWGAp 43 20 03.20.2 EupacAp 4898 FdlnvAp 41.63 GovtAp 1348 .02 39 GwttiAp 34 34 HITrAp 12 64 11.8 IncoAp 20 80 .0219.1 InlBdAp 13.50 .01 44 ICAAp 35 69 NEcoAp 2664 NPerAp 33,81 181 NwWrWA M39 M9.30.2 SmCpAp 42 74 -27212 TxExAp 12.60 51 TECAAp 16.93 .01 54 WshAp 3564 17.3 American Fundi BalBt 1941 CaplBSt 61 0519.6 CpWGrflt 42 GrwihBI 3310 -08105 IncoBt 20 4 01.183 ICABI XX WashBt 3540 164 ArWMuUIFds: Anel 51 07 88 AtitaVi FundaV: Intl 3131 4.19.237 MidCap 33 94 -14 .98 SmCao 18.61 .72 BtYQii Fufatto: Asset 6015 3 Growth 5029 SmCap 22 BmmmFiH: IntDut 13 25 4 02 451 OivMu 14 07 4.01 436 TxMglntV 29 51 NA Intval2 25 65 -3 7522 9 BticfcRock lc AuroraA 2718 GMAr 18 45 02153 BteckRodiBK: GIAICt 17 44 .02.145 BtiCkRoch Inttti BaVII 33 4 01.21.2 GtbANoc 1852 .02.156 Bfiodywint Fdt: BratvwnN 34.53 COM Fundi: CapOvN 30.46 -31 68 WORLD ChmplncBt 950 79 CoreBdp 1032 01 4.7 IntBdBt 607 .01 86 MnStFdB M26 StrlncBt 432 7.1 rjpoenhelm Ouest OBalA 1873 QOpptyB 28 .0410.3 OValueBt 17 80 .0215.1 Oppenhelmer Roch: RcNIMuA 1293 .0110.7 PiMCO Admin PIUS: TotRIAd 1054 02 4.7 PIMCO Inttl PIMS: AIIAsset 1315 4.01 6.5 ComodRR 14 79 4 DevLcMkr 10 97 .0211 6 HiVkJ 990 91 LowDu 998 01 4.2 RealRtnl 10M02 427 TolRI 10 54 4.02 44.9 PIMCO Fundi RealRtAp 10 4.02 2 3 TotfllA 1054 .02 4.5 PIMCO Funds tk OTCAp 9M TxExAp 8.X USGvAp 13.11 VstaAp 11.36 VoyAp 1835 Putnam Fundi GlbEqt 10.X GrlnBt 19.49 OTCBt 7,91 TFHYBt 1317 TFInBt 14 USGvBt 13 VistaBt 982 VovBt 15,94 Putnam Fundi NwOpp 4648 OTCp 837 Puham Fundi GlbEqty 11.44 Former Volkswagen chief admits to scandal HAMBURG, Germany A German court said Tuesday the former head of Volkswagen AG's employee council lias admitted to the bulk of the accusations made against him in a corruption scandal at the automaker.

The state court in Braunschweig said it decided to release Klaus Volkert from custody. He was arrested Nov. 21 after prosecutors said he tried to pressure another suspect in the case to tone down evidence given against him. The investigation revolves around whether VW managers and members of its employee council received illegal privileges, including lavish foreign trips paid for by the company. Today's innovations with yesterday's I compassion Steven Bremer DPM Board certified-ABPs rodiatry jVoot Surgery Most insurances accepted 24th Ave Mercy Health Center North find us at: www.yellowpages.com or pe nQQQ771 4 www.stevenbremerdpm.com 111 GnmalS 10 02 443 Hi YW 6M 4107 Kauimn 564 04139 MaxCapl 36 -02-14 8 MtdCap 2327 StockTr 31 74 .0416.1 FWtmyAeVHor DrvlntlAr 22 0616.0 FMelltyAdvliorl: DrvlntlN 22 07.16.3 FkXUfyAdvliorT: From wire reports.