OUTPUT: 19:43 USER: PCLEGG BEEBROAD MASTER 02-21-08 PAGE: 8 SACBEE STATE 8 BLACK YELLOWCYAN MAGENTA SpectraEn 24.59 SprintNex 6.28 StdPac 4.78 Staples 24.34 Starbucks 16.03 StarwdHtl 34.20 StateStr 59.00 StlDynam 21.18 SunMicro rs 8.11 Suncor gs 43.15 Sunoco 41.05 Suntech 40.50 SunTrst 55.05 Supvalu 22.71 SurWest 13.16 Sycamore 3.56 Symantec 19.40 Synovus 11.00 Sysco 34.13 TCF Fncl 21.00 TD Ameritr 19.60 TJX 32.93 tw telecom 11.81 TaiwSemi 9.37 TalismE gs 15.68 Target 55.53 TeckCm gs 33.24 Tellabs 3.92 TempurP 12.70 Tenaris 43.21 TenetHlth 6.14 Teradyn 8.55 Terex 33.81 Terra 39.75 Tesoro 17.29 TevaPhrm 45.80 TexInst 22.75 Textron 32.04 ThermoFis 56.27 Thrmogn 1.21 Thornbrg .34 3Com 1.91 3M Co 70.50 TibcoSft 7.03 Tiffany 38.22 TimeWarn 13.95 TitanMet 12.01 TollBros 24.95 Toro Co 44.01 Total SA 59.47 Transocn 114.79 Travelers 50.80 TriQuint 5.08 TycoElec 26.90 TycoIntl 40.11 Tyson 12.98 UAL 12.91 UBS AG 16.33 UCBH Hld 6.53 UDR 24.70 US Airwy 7.95 UST Inc 68.32 UltraPt 54.60 Umpqua 19.00 UUniao 97.79 UnilevNV 28.78 UnionPac 73.81 Unisys 3.23 UtdMicro 2.01 UPS 66.48 US Bancrp 36.77 USSteel 94.06 UtdTech 62.49 UtdhlthGp 26.57 UnumGrp 24.95 UrbanOut 35.41 ValeroE 32.16 VlyNBcp 23.98 ValueClick 10.90 Ventas 50.02 VeraSun 1.46 Verisign 25.00 VerizonCm 32.59 VertxPh 27.91 ViacomB 25.86 VimpelCm 22.06 VirgnMda 8.26 Visa 66.90 VivoPart 3.83 VMware 27.76 Vodafone 22.07 Volcano 18.00 Vornado 100.92 VulcanM 79.50 Wachovia 14.50 WaddellR 23.86 WalMart 61.48 Walgrn 32.84 WalterInds 61.72 WashFed 24.00 WA Mutl 2.99 WasteCon 37.50 WsteMInc 34.09 WeathfInt 28.13 WellPoint 47.62 WellsFargo 37.00 WernerEnt 25.83 WestarEn 23.23 WDigitl lf 22.76 WstnUnion 25.14 Weyerh 57.32 Whrlpl 86.00 WholeFd 19.98 WmsCos 24.86 WilmTr 29.64 Windstrm 11.53 Wrigley 79.50 Wyeth 38.44 Wyndham 16.63 Wynn 92.47 XL Cap 18.15 XTO En 50.86 XcelEngy 21.76 Xerox 12.57 Xilinx 23.96 Yahoo 20.82 Yamana 8.79 YingliGrn 12.80 YumBrnds 38.97 ZaleCp 28.15 Zimmer 68.50 ZionBcp 45.22 BestBuy 41.23 BigLots 31.97 BiogenIdc 47.14 BioMarin 28.64 BioMedR 27.48 Blackstone 17.02 Blockbstr 2.50 Boeing 58.11 BostProp 97.00 BostonSci 13.50 BoydGm 11.33 BrMySq 20.91 Broadcom 20.59 BrcdeCm 6.35 dAs gs 26.87 dPrp 18.37 Buenavnt 21.24 BungeLt 69.77 BurgerKing 24.50 BurlNSF 99.03 CA Inc 21.31 CB REllis 13.69 CBS 15.68 CF Inds 110.34 CIGNA 37.17 CIT Gp 10.70 CMS Eng 12.42 CSX 56.61 CVS Care 36.11 CablvsnNY 25.39 Cadence 7.26 Calpine 14.40 Cameco gs 22.16 Cameron 40.13 CampSp 38.48 CdnNRy 52.39 CdnNRs 75.91 CapOne 54.00 CapitlSrce 13.50 CpstnTrb 1.34 CarMax 15.19 Carnival 39.23 Caterpillar 65.32 Celgene 64.28 Cemex 17.12 CenterPnt 13.98 Centex 16.46 CFCda 10.43 ChrmSh 5.31 ChartCom .94 ChkPoint 23.26 Chemtura 4.82 ChesEng 38.57 Chevron 82.88 Chicos 7.28 ChinaLife 53.37 ChinaMble 51.68 ChinaUni 15.44 ChoicePt 49.85 Chubb 58.00 CienaCorp 10.07 CinciBell 3.13 Cisco 22.80 Citigrp 16.65 CitizRep 4.70 CitrixSys 27.46 ClevClf 69.22 Coach 28.52 CocaCE 17.50 CocaCl 53.39 Coeur 1.82 CogTech 24.12 ColdwtrCrk 6.75 ColgPal 76.88 CollctvBrd 18.49 ColBgp 10.50 Comcast 20.44 Comc spcl 20.36 Comerica 36.58 CVRD 20.56 CVRD pf 17.20 Compuwre 9.88 ConAgra 19.69 ConocPhil 72.26 Conseco 7.95 ConsolEngy 56.31 ConEd 45.85 ConstellEn 24.20 CtlAir 18.50 Cooper Ind 42.80 Corning 15.93 Costco 68.23 CovantaH 24.46 Covidien 48.50 CredSuiss 48.27 Crocs 3.73 CrwnCstle 31.94 Ctrip.com 50.50 Cummins 54.41 CypSem 25.31 DCT Indl 7.44 DPL 25.96 DR Horton 13.61 DST Sys 56.87 Darden 29.44 Deere 62.02 Dell Inc 17.25 DeltaAir 9.45 Denbury 20.61 DevDv 33.49 DevonE 97.98 DiamondF 26.00 DirecTV 24.99 Discover 14.67 DiscCm A 13.81 DiscCm 16.00 DishNetwk 25.46 Disney 33.44 DllrTree 38.32 DomRes 41.73 Domtar glf 4.74 DowChm 35.82 DryShips 49.18 DuPont 45.94 DukeEngy 18.59 DukeRlty 25.20 Dynegy 3.59 ETrade 3.30 eBay 23.00 EMC Cp 12.41 EOG Res 92.51 ErthLink 7.79 EstWstBcp 16.13 EKodak 15.75 EdisonInt 40.02 ElPasoCp 13.30 Elan 11.02 EldorGld 6.49 ElectArts 43.79 Emcore 6.48 EmersonEl 43.09 EnCana 67.86 ENSCO 58.41 Entergy 87.35 EqtyRsd 49.00 EricsnTel 10.06 EvrgrSlr 5.55 ExcoRes 17.34 Exelon 63.95 Expedia 15.83 ExpdIntl 38.64 ExpScripts 75.11 ExxonMbl 77.75 F5 Netwks 25.94 FPL Grp 52.64 FamilyDlr 28.51 FannieMae .49 FMae pfS 1.85 Fastenal 54.18 FedExCp 91.13 FedInvst 27.10 FidlNFin 15.78 FifthThird 15.96 Finisar 1.01 FstHorizon 13.20 FstInRT 31.00 FstNiagara 18.23 FstFed 17.24 FirstEngy 66.58 FstMerit 26.17 Flextrn 7.66 Fluor 58.53 FocusMda 26.83 FootLockr 16.93 FordM 5.28 FrdgCCT 74.95 ForestLab 28.03 FosterWh 42.10 FdtnCoal 37.11 FoundryN 16.75 FrankRes 93.37 FredMac .33 FMCG 66.98 FrontierCm 11.75 FrontierOil 20.59 FultonFncl 13.88 GFI Grp 4.58 GameStop 38.49 Gannett 18.11 Gap 18.64 GenCorp 8.85 Genentch 90.70 GenDynam 83.84 GenElec 24.79 GnGrthPrp 19.92 GenMills 69.66 GnMotr 11.35 Genworth 9.15 Genzyme 80.39 Gerdau 12.72 GileadSci 47.17 GloblInd 8.47 GoldFLtd 8.95 Goldcrp 31.01 GoldStr 1.60 GoldmanS 108.00 Goodyear 16.27 Google 439.08 Gotchk 1.40 GrafTech 15.42 GreyWolf 7.40 GpTelevisa 21.82 HCP Inc 41.25 HRPT Prp 8.29 HSBC 79.52 Hallibrtn 34.65 HansenNat 27.14 HarleyD 42.32 HarmonyG 9.67 HartfdFn 57.31 Hasbro 36.97 HltMgmt 4.39 HeclaM 5.35 Heinz 49.74 Hercules 19.55 HercOffsh 17.94 Hess 84.61 HewlettP 47.14 Hologic 20.13 HomeDp 26.95 HonwllIntl 44.04 HostHotls 17.00 HovnanE 8.53 HudsCity 20.42 HumGen 6.93 Humana 42.04 HuntJB 36.41 HuntBnk 10.50 Huntsmn 9.45 IAMGld 5.35 ICICI Bk 26.01 ING 26.29 iStar 5.00 Idearc 1.08 IkonOffSol 17.16 ITW 46.72 neon 7.47 InfosysT 34.92 IngerRd 34.54 IngrmM 16.99 InsWeb 4.90 IntgDv 8.73 Intel 19.26 IntcntlEx 75.26 IBM 115.12 Intl Coal 7.07 IntlGame 17.88 IntPap 27.28 Interpublic 7.99 Intersil 17.86 Intuit 30.51 Invesco 23.96 JCrew 32.32 JA Solar 12.00 JDS Uniph 8.53 JPMorgCh 40.30 Jabil 11.28 JanusCap 24.23 Jefferies 21.44 JetBlue 5.44 JohnJn 70.64 JohnsnCtl 33.16 JonesApp 19.15 JosphBnk 35.82 JnprNtwk 25.89 KB Home 22.38 KBR Inc 17.04 KKR Fncl 7.40 KLA Tnc 33.79 Keycorp 13.19 KimbClk 64.73 Kimco 40.69 KingPhrm 10.26 Kinross 15.20 KnghtCap 15.56 Kohls 51.08 Kraft 33.74 Kroger 26.82 LSI Corp 5.89 LamResrch 32.43 LamarAdv 35.87 LVSands 36.89 LawsnSft 6.76 LeggMason 37.00 LeggPlat 23.61 LennarA 15.01 Level3 3.04 LexRltyTr 13.96 Lexmark 32.60 LibtyMIntA 13.93 LillyEli 45.42 Limited 19.33 LincNat 52.00 LinearTch 31.46 LinnEngy 15.21 LizClaib 18.68 LloydTSB 21.35 LockhdM 113.82 Loews 40.00 Lorillard 71.00 Lowes 24.07 Bk 90.10 MBIA 14.00 MEMC 30.01 MFA Mtg 6.95 MGIC 9.50 MGMMir 32.50 MSCI Inc 22.46 Macys 19.91 Manitowoc 18.19 Manulif gs 33.34 MarathonO 39.87 MktVGold 34.20 MarIntA 27.42 MarshM 33.30 MarshIls 22.98 MarvellT 10.59 Masco 19.01 MasseyEn 36.50 MasterCrd 208.53 Mattel 18.71 McClatchy 3.85 McDermInt 31.09 McDnlds 63.96 McGrwH 40.23 Medarex 6.93 MedcoHlt 48.48 Medtrnic 52.76 MelcoCrwn 5.44 Merck 31.93 MerrillLyn 22.06 MetLife 63.00 Microchp 30.45 MicronT 4.26 Microsoft 25.26 Mirant 24.04 MitsuUFJ 7.80 MobileTel 59.99 Monsanto 112.65 MonstrWw 18.54 Moodys 36.60 MorgStan 22.55 Mosaic lf 84.73 Motorola 7.10 Mylan 11.76 NII Hldg 40.23 NRG Egy 27.11 NYSE Eur 41.00 Nabors 26.17 NasdOMX 33.03 NatlCity 4.40 NOilVarc 52.73 NatSemi 17.52 NetApp 20.43 NY CmtyB 19.12 NewellRub 18.85 NewmtM 39.67 NewsCpA 13.04 NewsCpB 13.32 Nexen 23.89 NiSource 15.31 NikeB 64.64 NobleCorp 43.37 NobleEn 58.02 NokiaCp 20.07 Nordstrm 33.54 kSo 69.12 Nortel lfrs 2.91 NorTrst 75.45 NthgtM 1.39 NorthropG 64.99 NwstAir 10.92 Novell 5.54 Novlus 20.89 NuanceCm 13.74 Nucor 45.46 Nvidia 10.89 OcciPet 70.95 ceDpt 6.19 Oilsands 2.72 OldNBcp 23.64 OldRepub 14.98 Omnicom 40.70 Omniture 20.59 OnSmcnd 7.24 Oracle 18.75 Orezone .76 OshkoshCp 10.76 OwensIll 26.46 PDL Bio 9.86 Cp 40.31 PMC Sra 8.11 PMI Grp 2.57 PNC 79.00 PPG 67.31 Paccar 42.54 PacSunwr 6.90 Palm Inc 8.49 ParkHan 56.63 PatriotC 33.12 PattUTI 21.65 Paychex 32.09 PeabdyE 53.34 PennWst 23.94 Penney 38.99 PeopUtdF 19.63 PepsiBott 31.10 PepsiCo 73.23 PetroC 33.63 Petrohawk 20.97 PetrbrsA 32.92 Petrobrs 39.50 PetsMart 26.34 zer 17.99 PhilMor 50.00 PlainsEx 35.24 PlumCrk 56.00 Popular 10.50 Potash 163.50 Powrwav 4.82 Praxair 82.16 PrecCastpt 88.15 PriceTR 59.26 PrideIntl 32.26 PrinFncl 43.39 ProctGam 71.31 ProgsvCp 16.79 ProLogis 41.35 Prudentl 83.99 PSEG 34.42 PubStrg 99.99 PulteH 16.31 Qlogic 17.22 Qualcom 46.70 QuantaSvc 29.37 QstDiag 56.25 QkslvRes 22.88 Quiksilvr 7.04 QwestCm 3.57 RAIT Fin 6.50 RF MicD 3.39 RadianGrp 5.00 RadioShk 17.54 RangeRs 49.49 RJamesFn 30.69 Raytheon 59.31 RedHat 18.16 RegionsFn 14.60 ReliantEn 12.95 RschMotn 98.18 ReynldAm 48.92 RiteAid 1.00 Riverbed 13.29 RobtHalf 25.59 RockwlAut 36.36 RoHaas 73.00 RossStrs 37.42 Rowan 32.75 RBScotld 3.50 RylCarb 25.31 RoyDShllA 58.85 Ryland 26.20 SAIC 19.55 SAP AG 56.18 SBA Com 27.56 SEI Inv 19.56 SLGreen 69.67 SLM Cp 12.32 STMicro 12.22 Safeco 68.00 Safeway 25.60 StJoe 38.65 StJude 44.90 Saks 10.80 Salesforce 55.31 SallyBty 9.02 SanDisk 22.49 Sanmina 1.79 SaraLee 12.98 SchergPl 18.40 Schlmbrg 82.64 Schwab 23.90 SciGames 21.76 SeagateT 11.93 SearsHldgs 103.00 SempraEn 51.74 ServiceCp 8.86 SiderNac 24.20 Siemens 95.16 SierrPac 9.03 Slcnware 5.98 SilvWhtn 9.32 SimonProp 94.00 SiriusXM .95 SkywksSol 8.45 SmithIntl 61.24 SmurfStne 5.85 Sonus 3.32 Sothebys 20.79 SouthFncl 10.16 SouthnCo 39.50 SthnCopp 22.04 SwstAirl 15.60 SwstnEgy 32.39 SovrgnBcp 8.50 Advanced 2454 Declined 804 New Highs 67 New Lows 1008 Vol. (in mil.) 10,304 Pvs. Volume 9,225 3,853 3,099 2185 767 79 375 NYSE NASD DOW 11076.44 10459.44 11019.69 DOW Trans. 5063.14 4727.82 5039.53 DOW Util. 441.88 423.62 438.91 NYSE Comp.
7806.41 7318.84 7775.16 AMEX 1891.87 1794.39 1872.73 NASDAQ 2201.71 2070.22 2199.10 500 1211.14 1133.50 1206.51 Russell 2000 723.68 672.81 723.68 Wilshire 5000 12382.97 11600.84 12350.28 HIGH LOW CLOSE CHG. WK MO QTR YTD 1,100 1,200 1,300 1,400 1,500 1,600 MSAMJJA 1,120 1,200 1,280 10 DAYS 1,800 2,100 2,400 2,700 3,000 MSAMJJA 2,040 2,180 2,320 10 DAYS 500 Close: 1,206.51 Change: 50.12 (4.3%) Nasdaq composite Close: 2,199.10 Change: 100.25 (4.8%) NET 1YR TREASURIES YEST PREV CHG WK MO QTR AGO 5.00 5.25 7.75 2.00 2.25 4.75 PRIME RATE FED FUNDS YEST 6 MO AGO 1 YR AGO 3-month T-bill .07 .02 3.92 2-year T-note 1.58 1.60 3.96 10-year T-note 3.43 3.41 4.52 30-year T-bond 4.11 4.08 4.83 5-year T-note 2.50 2.48 4.18 1-year T-note 1.50 1.53 4.17 NET 1YR BONDS YEST PREV CHG WK MO QTR AGO Lehman Long T-Bd Idx 4.00 3.95 4.81 Bond Buyer Muni Idx 5.75 5.62 4.81 Lehman US Aggregate 4.78 4.70 5.27 Lehman US High Yield 12.50 11.90 8.86 Moodys AAA Corp Idx 5.58 5.49 5.73 Lehman Comp T-Bd Idx 2.62 2.66 4.30 Lehman US Corp 6.88 6.81 5.95 Prices for short-duration Treasurys fell but the yield on the 3-month T- bill was still extremely low. Longer-term bonds also fell. MediaGen 18.30 Newcstle 8.20 Impac pfC 7.50 Conseco 7.95 RBSct prF 15.00 CortsUSW 15.00 FSA 11-01 7.96 MGIC 9.50 RBSct prT 13.99 RBSct prH 13.50 TICKER CLOSE CHG GAINERS ($2 OR MORE) TorchEn lf 3.06 LeDUK32 18.35 NRurU45 13.95 LehGT28 5.20 Maguir pfA 10.00 AspenIns pf 47.50 CortPrv38 18.00 Navios wt 2.16 Strat D35 17.00 LeFON28 12.00 TICKER CLOSE CHG LOSERS ($2 OR MORE) Citigrp 3377640 16.65 iShR2K 3133985 71.80 MorgStan 3064019 22.55 Wachovia 2396507 14.50 AmIntlGp 2390743 2.69 BkofAm 2212752 30.58 GenElec 2059574 24.79 WA Mutl 1886726 2.99 WellsFargo 1655209 37.00 iShEMkt 1515841 34.21 TICKER VOL CLOSE CHG ACTIVES ($1 OR MORE) MdwstBc 5.06 SecurBk 4.12 AmesNatl 42.11 HSW Intl 3.45 iShEurop 59.00 FrontFncl 17.50 CorusBksh 7.35 Ctrip.com 50.50 TemeculaV 6.95 GrtSoBc 14.10 TICKER CLOSE CHG AINERS ($2 OR MORE) ML Sel10 08 4.18 BerkshBcp 6.63 TemecV pf 4.97 ChinaCbl un 3.75 icad 2.89 SurModic 30.72 FPB Bncp 4.37 AscentM wi 27.21 ConvO wtB 2.71 CitizFstB 4.83 TICKER CLOSE CHG LOSERS ($2 OR MORE) PwShs QQQ 3970862 41.57 Microsoft 1278101 25.26 Intel 1244869 19.26 Cisco 821162 22.80 Oracle 725372 18.75 Apple Inc 590100 134.09 Dell Inc 540277 17.25 ETrade 446069 3.30 ApldMatl 432757 15.93 Level3 429152 3.04 TICKER VOL CLOSE CHG ACTIVES ($1 OR MORE) ONLINE OR BY PHONE: For daily stock quotes by phone, call (800) 555-TELL (8355), a free service of Tellme, a Mountain View-based voice services company. For a more detailed report on daily U.S.
and worldwide markets, go to www.sacbee.com/stocks. Get current stock quotes, market updates, commodities and foreign currencies, as well as local bank and CD rates. You can also use the "My Portfolio" link to track the daily performance of your investments. A IG Retirement StockIdx 29.99 A IM CharterA 15.01 ConstellA 22.59 A lliance Bernstein IntlValA 14.86 IntlValAdv 15.13 A llianz NFJDivVlA 14.07 A merican Beacon LgCpVlIs 18.81 LgCpVlPl 17.91 A merican Cent EqIncInv 7.01 GrowthInv 22.35 IntlDisIv 9.44 IntlStock 11.38 SmCpValIv 7.31 UltraInv 19.44 VistaInv 15.90 A merican Funds AmcapA 16.14 BalA 16.71 BalB 16.66 BondA 11.90 CapIncBuA 50.49 CapIncBuB 50.49 CapWldBdA 19.26 CpWldGrIA 34.09 CpWldGrIB 33.87 EurPacGrA 38.30 FundmInvA 34.27 GrthAmA 28.12 GrthAmB 27.04 HiIncA 10.49 IncAmerA 16.16 IncAmerB 16.05 IntBdAmA 13.09 InvCoAmA 26.68 InvCoAmB 26.57 MutualA 24.29 NewEconA 20.89 NewPerspA 26.80 NwWrldA 43.57 SmCpWldA 29.83 TaxEBdAmA 11.66 USGovSecA 13.79 WAMutInvA 28.37 A rtisan Intl 20.29 MdCpVal 17.97 MidCap 25.93 Baron Asset 55.10 Growth 44.68 Partners 20.02 SmCap 19.73 Bernstein DiversMui 14.01 IntDur 12.60 IntlPort 17.14 TxMIntl 17.12 BlackRock BasicValI 24.24 GlobAlcA 17.13 GlobAlcC 16.07 GlobAlcI 17.20 Brandywine BlueFd 25.55 Brandywin 28.36 CGM Focus 43.75 Calamos GrIncA 26.11 GrowA 44.13 GrowC 40.85 Calvert Income 15.61 Columbia AcornA 24.70 AcornIntZ 31.10 AcornZ 25.40 Mar21CA 12.98 MarFocEqA 19.50 MarGrIA 17.98 ValRestrZ 45.47 DFA 1YrFixInI 10.13 2YrGlbFII 10.30 NA 5YrGlbFII 10.73 EmMktValI 28.11 IntSmCapI 14.84 IntSmCoI 14.00 IntlValuI 17.14 TMUSTarVal 19.59 USCorEq2I 10.03 USLgCoI 35.44 USLgValI 19.55 USMicroI 12.24 USSmValI 22.47 USSmallI 17.90 DWS-Scudder CapGrS 50.73 DremHRtEA 34.05 GrIncS 14.80 HiIncA 4.54 Davis NYVentA 32.55 NYVentC 31.23 NYVentY 32.97 Delaware Invest DiverIncA 8.45 Dodge Cox Bal 65.21 Income 12.00 IntlStk 33.96 Stock 103.10 Dreyfus Apprecia 38.39 SP500Idx 34.39 Eaton Vance LrgCpValA 18.51 NatlMuniA 9.26 TxMGrA1.2 10.32 Evergreen AstAllA 12.76 AstAllC 12.31 Fairholme Funds Fairhome 30.41 Federated KaufmanA 4.90 KaufmanK 4.91 KaufmnSCA 20.01 Fidelity 100Index 8.71 AstMgr50 13.52 Bal 16.51 BlChGrow 36.60 Canada 51.94 CapApr 21.45 CapInc 7.70 Contra 59.35 ConvSec 21.99 DiscEq 23.53 DivGrow 23.03 DivrIntl 29.72 EmgMkt 20.22 EqInc 42.16 EqInc II 18.03 Europe 30.41 ExpMulNat 20.25 FF2015 10.74 FF2035 10.89 FF2040 7.66 Fidelity 30.95 Free2010 12.88 Free2020 13.12 Free2025 10.87 Free2030 13.16 GNMA 11.03 GovtInc 10.57 GrowCo 67.58 GrowInc 19.58 HiInc 7.97 Indepndnc 22.06 IntBond 9.75 IntMuniInc 9.80 IntlDisc 30.74 InvGrdBd 6.87 LatinAm 42.76 LevCoSt 25.36 LowPriStk 30.49 Magellan 66.66 MidCap 22.90 MuniInc 11.98 NewMille 24.07 OTC 40.08 Overseas 33.46 Puritan 16.26 RealInv 26.43 SEAsia 23.81 ShTmBond 8.30 SmCapStk 14.48 StratInc 9.93 StratRRet 9.66 TotalBd 9.98 USBdIndx 10.78 Value 62.79 Worldwid 16.78 Fidelity Advisor CapDevO 10.10 DivIntlA 15.66 DivIntlIs 15.95 MidCapT 17.09 NewInsA 17.53 NewInsI 17.72 Fidelity Select Energy 50.26 Fidelity Spartan 500IndxAd 83.99 500IndxIn 83.98 IntlIdxIn 35.14 TotMktIdA 34.50 TotMktIdI 34.49 USEqIndxA 42.82 USEqIndxI 42.82 First Eagle GlbA 40.69 OverseasA 20.22 FrankTemp-Franklin BalInv 51.30 CA TF A 6.76 Fed TF A 11.24 HY TF A 9.61 Income A 2.06 Income 2.07 IncomeAdv 2.05 IncomeB 2.05 NY TF A 11.15 SmMdCpGrA 29.05 US Gov A 6.51 FrankTemp-Mutual Beacon 12.39 Discov A 27.20 Discov 26.86 Discov 27.55 Qual 19.27 Shares A 20.42 Shares 20.61 FrankTemp-Templeton DvMk A 18.82 Fgn A 9.20 ForEqIs 20.72 GlBond A 11.19 Growth A 17.94 Growth Ad 17.99 World A 14.31 Franklin Templeton FndAllA 10.51 FndAllC 10.30 GE 38.96 GMO EmgMktIII 11.74 ForIII 12.80 ForIV 12.80 GMOErgMktsVI 11.70 GmoUSQEqVI 19.53 IntCEqVI 30.05 IntItVlIV 22.92 StFxInVI 22.69 Gabelli AssetAAA 41.83 Gateway GatewayA 27.64 Goldman Sachs MidCapVaA 30.83 StrIntEqI 10.85 StrSmEqIs 11.02 Harbor Bond 11.60 CapApInst 30.91 IntlInstl 53.46 IntlInv 52.85 Hartford AdvHLSIA 17.73 CapApr 27.74 CapAprA 31.06 CpApHLSIA 36.91 DivGrowA 18.03 DvGrHLSIA 18.89 StkHLSIA 36.82 TRBdHLSIA 10.81 Henderson IntlOppA 18.64 Hussman StratGrth 16.37 Institutional Select 9.69 Ivy AssetStrA 23.95 AssetStrC 23.51 GlNatResA 27.30 JPMorgan CoreBondSelect 10.68 IntmdTFSl 10.47 IntrAmerS 22.26 MidCapVal 21.62 USLCpCrPS 17.50 Janus Bal 23.44 Contrarian 14.51 FundEq 20.71 GrowInc 28.06 Janus 26.12 MidCapVal 21.22 Orion 10.52 Overseas 37.98 Research 24.43 Twenty 60.44 Worldwid 40.56 Janus Adviser FortyS 33.63 JennisonDryden HiYieldA 5.04 UtilityA 10.19 John Hanco*ck Lifa*g1 12.10 LifBa1 12.40 LifGr1 12.46 Julius Baer IntlEqA 30.42 IntlEqI 31.20 IntlEqIII 12.39 Keeley SmCapVal 25.93 Lazard EmgMkEqtI 17.27 Legg Mason OpportnPr 9.77 ValueInst 43.25 ValuePr 37.53 Legg Mason Partners AggGrowA 89.99 ApprecA 13.24 MgdMuniA 14.77 Longleaf Partners Intl 14.59 LongPart 26.31 SmCap 22.14 Loomis Sayles BondI 12.55 BondR 12.51 Lord Abbett liatA 11.20 BondDebA 7.10 MidCpValA 14.63 MFS MAInvA 18.16 MAInvGrA 13.18 TotRetA 13.59 Name NAV Chg YTD More than 510 of the nation's largest funds, by asset size. YTD Name Last Chg More than 750 of the nation's most widely held stocks.
KEY TO STOCK SYMBOLS STOCK FOOTNOTES cld issue has been called for redemption by company; new 52-week low; ec company formerly listed on the American Exchange's Emerging Company Marketplace; dividends and earnings in Canadian dollars; Does not meet continued-listing standards; stock was a new issue in the last year the 52-week high and low figures are calculated from their start date; pf preferred stock issue; pr preferences; pp holder owes installments of purchase price; rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year; rt right to buy security at a specified price; stock has split, increasing outstanding shares by at least 20 percent within the last year; wi trades will be settled when the stock is issued; wd when distributed; wt warrant, allowing a purchase of a stock; new 52-week high; un unit, including more than one security; Trading halted on primary market; vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name; 1-year appreciation (depreciation) over past 365 days, plus or minus dividends; lf late filing with the SEC. DIVIDEND FOOTNOTES a extra dividends were paid, but are not included; annual rate plus stock; liquidating dividend; amount declared or paid in last 12 months; current annual rate, which was increased by most recent dividend announcement; i sum of dividends paid after stock split, no regular rate; sum of dividends paid this year most recent dividend was omitted or deferred; declared or paid this year a cumulative issue with dividends in arrears; current annual rate, which was decreased by most recent dividend announcement; initial dividend, annual rate not known, yield not shown; declared or paid in preceding 12 months plus stock dividend; paid in stock, approximate cash value on ex-distribution date VOLUME FOOTNOTES ex-dividend yesterday was the first day that the stock traded without the right to receive a dividend and the price change is adjusted to reflect that fact; ex-dividend and sales in total shares; sales are in total shares FUND FOOTNOTES -Fee covering market costs is paid from fund assets. -Deferred sales charge, or redemption fee. -front load (sales charges). -Multiple fees are charged, usually a marketing fee and either a sales or redemption fee.
NA -not available. -previous day's net asset value. -fund split shares during the week. fund paid a distribution during the week. 6-month T-bill .60 .96 4.07 ABB Ltd 20.20 ACE Ltd 59.10 ADC Tel 9.60 AES Corp 12.02 AFLAC 64.25 AK Steel 28.76 AMB Pr 50.45 AMR 12.00 ASML Hld 20.02 Inc 29.08 AU Optron 11.11 AXA 31.64 AbtLab 58.08 AberFitc 44.16 Accenture 35.90 ActivsBlz 16.03 AdobeSy 39.65 AMD 5.30 Aegon 9.58 Aeropostl 34.55 Aetna 38.14 Agilent 31.37 Agnico 58.21 Agrium 75.76 AirProd 76.37 Airgas 55.73 AirTran 2.69 AkamaiT 17.00 AlcatelLuc 4.50 Alcoa 25.87 AllegTch 40.29 Allergan 57.01 AlliData 57.34 AldWaste 11.48 Allstate 46.15 AlphaNRs 58.35 AlteraCp lf 21.50 Altria 20.22 Amazon 76.50 AmbacF 6.67 AMovilL 46.90 AmCapLtd 24.08 AEagleOut 16.08 AEP 35.75 AmExp 37.72 AmIntlGp 2.69 AmrRvr 10.87 AmTower 38.89 Americdt 11.26 Ameriprise 39.55 AmeriBrg 39.25 Amgen 59.99 AmkorT lf 6.64 Amylin 21.46 Anadarko 53.22 AnalogDev 27.88 AngloAm 19.44 AnglogldA 27.00 Anheusr 65.71 AnnTaylr 22.74 Annaly 17.00 Aon Corp 47.49 Apache 113.19 AptInv 34.27 ApolloGrp 60.75 Apple Inc 134.09 ApldMatl 15.93 ArcelorMit 57.48 ArchCoal 37.99 ArchDan 21.54 Arris 9.18 Ashland 29.26 AsscdBanc 23.86 Assurant 51.14 AssuredG 14.23 AstoriaF 21.39 Atmel 3.80 AutoNatn 13.30 Autodesk 33.46 AutoData 43.55 AvalonBay 98.46 Avon 40.02 Cp 39.50 BE Aero 20.84 BHP BillLt 57.26 BJ Svcs 21.07 BMC Sft 32.09 BP PLC 51.46 Baidu.com 305.25 BakrHu 64.88 BcoBrad 14.90 BncoItau 15.60 BcoSantand 15.19 BkofAm 30.58 BkNYMel 31.57 Barclay 27.93 BarrPhm 66.00 BarrickG 31.72 Baxter 66.42 BearingPt .83 BeazerHm 7.45 BedBath 31.84 BerkH 4 250 YTD Name Last Chg YTD Name Last Chg YTD Name Last Chg YTD Name Last Chg YTD Name Last Chg YTD Name Last Chg YTD Name Last Chg ValueA 22.57 Marsico Focus 15.98 Matthews Asian PacTiger 19.06 Metropolitan West TotRtBd 9.34 Morgan Stanley Instl IntlEqI 15.10 Natixis StratIncA 12.79 StratIncC 12.85 Neuberger Berman GenesisIs 45.60 GenesisTr 47.56 Oakmark EqIncI 26.61 Intl I 16.38 Oakmark I 36.56 Select I 21.40 Oppenheimer CapApA 41.34 DevMktA 34.92 GlobA 56.89 IntlBondA 6.05 LtdTmNY 3.19 MainSmCpA 17.74 MainStrA 29.96 RocMuniA 15.51 RochNtlMu 8.41 StrIncA 4.05 PIMCO AllAssetI 11.73 ComRlRStI 14.38 DevLocMktI 10.04 HiYldIs 8.26 LowDrIs 9.55 RealRet 10.82 RealRtnA 10.82 RlRetAIns 11.30 TotRetA 10.43 TotRetAdm 10.43 TotRetC 10.43 TotRetIs 10.43 TotRetrnD 10.43 Permanent Portfolio 36.39 Pioneer CAMuniA 11.12 PioneerA 41.09 Principal DpLgBlA 12.39 DpLgBlI 12.41 Putnam CATxEIncA 7.50 DivrInA 8.20 EqIncomeA 14.06 GrowIncA 12.31 IntlEqA 19.59 IntlGrInA 10.14 USGovtInA 12.95 VoyagerA 15.86 RS EmgGrowA 31.11 GlNatResA 30.71 PartnersA 28.27 Rainier SmMidCap 31.43 RiverSource DivrEqInA 9.79 LgCpEqA 4.20 Royce LowStkSer 13.42 PAMutInv 10.09 PremierInv 16.79 TotRetInv 12.02 ValPlSvc 12.28 Russell MulStrBdS 9.43 QuantEqS 31.73 SEI IntlEq A 9.21 IsCrFxIA 9.62 IsLrgGrA 19.42 IsLrgValA 16.22 Schwab 1000Inv 35.95 1000Sel 35.96 18.89 18.97 Selected AmerShS 39.08 American 39.18 Sequoia Sequoia 128.92 State Farm Growth 52.71 Rowe Price Balanced 17.76 BlChpGr 32.51 CapApprec 18.41 EmMktStk 25.24 EqIndex 32.50 EqtyInc 23.01 GrStkAdv 26.68 GrowStk 26.93 HiYield 6.12 IntlStk 12.03 LatinAm 36.54 MidCapVa 20.38 MidCpGr 48.74 NewAsia 11.20 NewEra 49.73 NewHoriz 26.83 NewIncome 8.87 R2015 11.00 R2025 11.08 Rtmt2010 14.34 Rtmt2020 15.14 Rtmt2030 15.84 SmCpStk 28.55 SmCpVal 36.30 SpecGrow 17.05 SpecInc 11.45 Value 22.11 Third Avenue IntlVal 15.38 Value 46.19 Thornburg IntlValA 24.23 IntlValI 24.76 Tweedy Browne GlobVal 23.26 UMB Scout Interntl 29.62 USAA TaxEInt 12.31 Van Kampen ComstockA 14.64 CpGrA 10.25 EqIncomeA 7.64 GrowIncA 18.03 HiYldMuA 9.61 Vanguard 500 111.64 500Adml 111.66 AssetA 24.69 BalIdx 19.87 BalIdxIns 19.87 CAIT 10.56 CAITAdml 10.56 CALT 10.82 CapOp 31.55 CapOpAdml 72.94 DevMktIdx 10.10 DevMktIns 10.03 EmMktIAdm 28.18 EmerMktId 21.39 Energy 65.87 EnergyAdm 123.77 EqInc 20.63 EuroInsId 29.27 EuropeIdx 29.21 ExplAdml 56.74 Explr 60.88 ExtdIdAdm 35.52 ExtdIdIst 35.53 ExtndIdx 35.47 GNMA 10.41 GNMAAdml 10.41 GlbEq 17.25 GroInc 26.78 GrowthIdx 28.05 GrthIstId 28.06 HYCor 5.31 HYCorAdml 5.31 HltCrAdml 52.88 HlthCare 125.25 ITBond 10.19 ITGradeAd 9.05 ITIGrade 9.05 ITrsyAdml 11.69 InfPrtAdm 24.66 InfPrtI 10.04 aPro 12.56 InstIdx 110.84 InstPlus 110.85 InstTBdId 50.63 InstTStPl 26.79 IntlGr 18.32 IntlGrAdm 58.36 IntlVal 31.17 LTInvGr 8.35 LifeCon 15.44 LifeGro 20.87 LifeMod 18.44 MidCp 17.27 MidCpAdml 78.41 MidCpIst 17.33 Morg 15.86 MorgAdml 49.23 MuHYAdml 9.95 MuInItAdm 11.69 MuInt 12.85 MuIntAdml 12.85 MuLtdAdml 10.76 MuShtAdml 15.71 cId 9.78 PrecMtls 24.75 Prmcp 65.66 PrmcpAdml 68.20 PrmcpCorI 11.93 REITIdx 21.29 STBond 10.09 STBondSgl 10.09 STCor 10.19 STFed 10.66 STGradeAd 10.19 STsryAdml 10.82 SelValu 16.22 SmCapIdx 30.29 SmCpIdIst 30.34 SmGthIdx 17.78 SmValIdx 15.06 Star 18.14 StratgcEq 17.45 TgtRe2010 21.01 TgtRe2015 11.65 TgtRe2020 20.61 TgtRe2035 12.29 TgtRe2045 12.70 Tgtet2025 11.84 TotBdAdml 10.04 TotBdId 10.04 TotBdInst 10.04 TotBdMkSig 10.04 TotIntl 14.37 TotStIAdm 29.68 TotStIIns 29.69 TotStISig 28.65 TotStIdx 29.67 TxMCapAdm 59.00 USGro 16.64 ValueIdx 21.11 WellsI 20.24 WellsIAdm 49.06 Welltn 28.69 WelltnAdm 49.56 WndsIIAdm 44.89 Wndsr 12.01 WndsrAdml 40.54 WndsrII 25.29 Victory DivrStkA 15.35 Waddell Reed Adv AssetStrA 11.00 CoreInv A 5.33 Wells Fargo SCpValInv 25.37 Western Asset CrBdInst 9.88 CrPlBdIns 9.37 William Blair IntlGrN 19.69 DOW 11,019.69 NASDAQ 2,199.10 500 1,206.51 CRUDE OIL $97.88 GOLD $892.70 ppp pp Ranked by market capitalization DJIA Diam DIA 109.97 iShBraz EWZ 55.00 iShJapn EWJ 10.73 iShDJDv DVY 57.66 iShLeTips TIP 103.61 iShCh25 FXI 35.08 iSSP500 IVV 120.78 iShLAgB AGG 100.55 iShEMkt EEM 34.21 iSSPGth IVW 58.58 iSh1-3T SHY 83.73 iS Eafe EFA 57.72 iSSPMid IJH 77.05 iSR1KV IWD 65.89 iSR1KG IWF 50.28 iSR2KV IWN 70.34 iShR2K IWM 71.80 iShSPSm IJR 63.48 PwSMidG PWJ 19.12 PwShs QQQ QQQQ 41.57 SpdrGold GLD 82.80 SPDR SPY 120.07 SP Mid MDY 140.70 SP Engy XLE 66.89 VangTSM VTI 60.50 YTD NAME TKR LAST CHG Crude Oil (bbl) 97.88 Ethanol (gal) 2.14 Natural Gas (mm btu) 7.62 Unleaded Gas (gal) 2.48 FUELS CLOSE Aluminum (lb) 1.15 Copper (lb) 3.10 Gold (oz) 892.70 Silver (oz) 12.65 METALS CLOSE Cattle (lb) 1.01 Corn (bu) 5.27 Lumber (1,000 bd ft) 213.50 Soybeans (bu) 11.16 Wheat (bu) 6.93 AGRICULTURE CLOSE Australian Dollar 1.2525 1.1772 Brazil Real 1.9402 1.8788 USD per British Pound 1.8192 2.0131 Canadian Dollar 1.0691 1.0162 Chile Peso 548.25 514.14 Chinese Yuan 6.8399 7.5240 Czech Republic Koruna 16.76 19.67 Egypt Pound 5.4795 5.6360 USD per Euro 1.4370 1.3971 Hong Kong Dollar 7.7821 7.7888 Forint 169.49 180.80 Indian Rupee 46.512 40.455 Rupiah 9375.00 9433.96 Israeli Shekel 3.5224 4.0685 Japanese Yen 104.93 115.74 Kenya Shilling 72.99 67.10 Kuwait Dinar .2669 .2810 Mexican Peso 10.8685 11.0415 Norwegian Krone 5.7904 5.5862 Pakistan Rupee 77.52 60.63 Phillippines Peso 47.17 46.15 Zloty 2.32 2.70 Russian Ruble 25.3807 25.3447 Singapore Dollar 1.4320 1.5106 South African Rand 8.2169 7.1238 South Korean Won 1133.76 930.23 Swedish Krona 6.6903 6.6331 Swiss Franc 1.1005 1.1816 Taiwan Dollar 32.26 33.22 Thailand Baht 34.25 31.98 COMMODITIES FOREIGN EXCHANGE Name NAV Chg YTD Name NAV Chg YTD Name NAV Chg YTD Name NAV Chg YTD Name NAV Chg YTD MUTUAL FUNDS NYSE NASDAQETFs INTEREST RATES COMBINED STOCKS ONEY ARKETS MARKETS RECAP 1YR.
CLOSE CHG. CHG. AGO WK CLOSE YEST AGO Steel Scrap (ton) $392.80 $392.80 $489.90 8 The acramentoBee Friday, eptember1 9 2008.
