LAKE CITY REPORTER, FRIDAY, MAY 6, 2005

BUSINESS





Producttity rises by





2.6 percent in quarter

a -mwq


MARKET REPORT

For THURSDAY, MAY 5, 2005


I 104.8|Dow Jones Industrial Average


11,000

10,500


10,000


 FEB MAR APR MAY 9,500
- Record High
 Daily Chg Daily %Chg Daily High Daily Low 11,722.98
 -44.26 -.43 10405.77 10296.48 iJan. 14, 2000


 STOCK MARKET INDEXES
 52-Week YTD 12-mo
 High Low Name Last Chg %Chg %Chg %Chg
10,984.46 9,708.40 Dow Industrials 10,340.38 -44.26 -.43 -4.10 +.97
3,889.97 2,785.50 Dow Transportation 3,528.85 +9.16 +.26 -7.09 +21.16
 374:28 259.08 Dow Utilities 366.44 -3.04 -.82 +9.40 +33.49
 7,455.08 6,211.33 NYSE Composite 7,117.29 -7.40 -.10 -1.83 +9.78
 1,539.14 1,150.74 Amex Market Value 1,466.09 +8.82 +.61 +2.21 +20.19
 2,191.60 1,750.82 Nasdaq Composite 1,961.80 -.43 -.02 -9.82 +1.24
 1,229.11 1,060.72 S&P 500 1,172.63 -3.02 -.26 -3.24 +5.26
 683.36 548.29 S&P MidCap 645.37 +1.52 +.24 -2.70 +10.16
 656.11 515.90 Russell 2000 595.64 +.42 +.07 -8.58 +5.78
12,108.93 10,268.52 Wilshire 5000 11,542.28 -20.06 -.17 -3.58 +6.36

 STOCK EXCHANGE HIGHLIGHTS

- NYSE AMEX I NASDAQ
 7,117.29 -7.40 1,466.09 +8.82 1,961.80 -.43


 0







 "Copyrighted Material



 Syndicated Content .


- Available from Commercial News Providers" -

Ikw -W W^ a. suml


bew l to


a 0


k iN


9* w- e e a a-mo
MA Ob4MM qlWgWqW W4 0


 4- S -oma404


 GAINERS ($2 OR MORE)
Name Last Chg %Chg
BentleyPh 9.29 +1.71 +22.6
Bombay 4.96 +.88 +21.6
IntegES 2.06 +.34 +19.8
Unova 19.88 +2.88 +16.9
MStewrt 23.89 +3.33 +16.2
MineSaf 43.11 +5.66, +15.1
ChrisBnk 18.00 +2.26 +14.4
Katylnd 3.65 +.45 +14.1
StarGsSr 2.34 +.29 +14.1
Talbots 28.83 +3.18 +12.4

 LOSERS ($2 OR MORE)
Name Last Chg %Chg
Haemon 36.56 -6.22 -14.5
NwAir39 14.35 -2.15 -13.0
eFunds 19.63 -2.64 -11.9
GreenbCos 27.30 -2.83 -9.4
FamDIr 24.65 -2.54 -9.3
Imagistics 24.90 -2.36 -8.7
Calpine 2.06 -.19 -8.4
GrafTech 3.91 -.35 -8.2
Clorox 58.53 -5.15 -8.1
McDrmd 29.26 -2.49 -7.8
MOST ACTIVE ($1 OR MORE)
Name Vol (00) Last Chg
Lazard n 349541 24.00
FordM 327778 9.70 -.46
Lucent 323791 2.58 -.06
GnMotr 306933 30.86 -1.94
Calpine 199651 2.06 -.19
TycolntI 188303 29.24 -.01
ExxonMbl 184447 57.80 +.57
Pfizer 171628 27.85 +.02
TimeWarn 168078 17.12 -.16
GenElec 148948 35.85 -.35
 DIARY
Advanced 1,741
Declined 1,536
Unchanged 169
Total issues 3,446
New Highs 81
New Lows 19
Volume 2,028,742,250


 GAINERS ($2 OR MORE)
Name Last Chg %Chg
Yamana wt 2.00 +.48 +31.6
CVD Eqp 3.45 +.45 +15.0
AustralP n 3.46 +.42 +13.8
Tuxis 9.29 +1.06 +12.9
CogentCrs 15.50 +1.75 +12.7
TriValley 11.90 +1.21 +11.3
AdmRsc 18.40 +1.81 +10.9
TiensBio n 5.45 +.52 +10.5
Criticare 3.95 +.37 +10.3
Baldw 2.93 +.26 +9.7

 LOSERS ($2 OR MORE)
Name Last Chg %Chg
ElitePh 2.98 -.27 -8.3
FusionTIn 4.66 -.34 -6.8
HyperSp n 4.50 -.29 -6.1
HooperH 3.87 -.23 -5.6
InovioBio 3.21 -.19 -5.6
VitaCubun 3.40 -.20 -5.6
;i,T,,lilnr, 3.49 -.19 -5.2
huls,': 10.12 -.52 -4.9
Globix n 2.95 -.15 -4.8
Baker 18.08 -.90 -4.7
MOST ACTIVE ($1 OR MORE)
Name Vol (00) Last Chg
SPDR 948730117.46 -.04
SemiHTr 273536 31.80 +.16
iShRs2000187111118.28 -.02
iShJapan 149240 10.45 +.01
SPEngy 133312 41.22 +.44
SPFncl 112486 28.96 -.13
DJIA Diam 86911 103.50 -.27
OilSvHT 61972 91.37 +.75
DHBInds 30784 7.94 -.39
SP Malls 28496 28.69 -.17
 DIARY
Advanced 465
Declined 438
Unchanged 104
Total issues 1,007
New Highs 19
New Lows 20
Volume 285,406,320


 GAINERS ($2 OR MORE)
Name Last Chg %Chg
PFS Bnc s 22.55 +5.80 +34.6
Isonics 2.29 +.57 +33.1
DynMatl 32.85 +7.00 +27.1
StdMgt 2.40 +.48 +25.0
Intervideo 12.99 +2.55 +24.4
PW Eagle 6.04 +.99 +19.6
NtScout 4.80 +.76 +18.8
Dndreon 5.98 +.87 +17.0
Knology 2.29 +.30 +15.1
GranCFun 3.68 +.48 +15.0
 LOSERS ($2 OR MORE)
Name Last Chg %Chg
TeleTech 7.70 -3.14 -29.0
Arbinet n 13.99 -4.72 -25.2
iVillage 5.23 -1.61 -23.5
ImperlSgr 10.50 -2.91 -21.7
FndWhat 4.83 -1.33 -21.6
AlliedMot 4.30 -1.04 -19.5
AConslh 8.10 -1.87 -18.8
TecumA 28.30 -6.47 -18.6
TecumB 28.50 -5.99 -17.4
PhotoMdx 2.00 -.41 -17.0

MOST ACTIVE ($1 OR MORE)
Name Vol (00) Last Chg
Cisco 793048 18.00 +.35
Nasd100Tr772450 35.76 +.03
SiriusS 656923 5.32 +.09
Intel 633881 24.26 +.15
Microsoft 588698 25.23 +.02
Oracle 446863 11.66 -.06
SiebelSys 413799 9.21 -.32
JDS Uniph358712 1.36 -.02
ApldMatl. 305624 15.47 +.06
Symantec s243835 19.44 -.49
 DIARY
Advanced 1,532
Declined 1,492
Unchanged 157
Total issues 3,181
New Highs 58
New Lows 77
Volume 1,758,818,965


STOCKS OF LOCAL INTEREST


 YTD
Name Ex Div YId PE Last Chg%Chg


 YTD
Name Ex Div YId PE Last Chg%Chg


- -om 41ow .


-


Congratulations Metabolic Centers on your loss
of 5972 lbs in February and a gain of $5972 for
the Tsunami Relief to be donated in your honor.


ATTENTION

City of Lake City

 Employees


 SPECIAL METABOLIC
 MAY APPRECIATION
 1/3 OFF PROGRAM FEE*
WITH FREE YEAR OF MAINTENANCE
 *Up to 50 lbs program with employee ID
 Call Today. Start Losing Tomorrow


 mE7A3L 55-8700
RESEARCH CENTELI
RESEARCH CENTER


r mmmm COU-PON __-.-
|Complete Eyeglasses

 From
 In Iy ol y
 .2 5 ...
 Includes frames and single vis,:.r- i, r i-: r:, .:: t ,I I
 good for Lake City store. Sor-.: ui:'rH.-,:r-: ri pl i
I Coupon required. F ,:,jil 1 4 I .
1 Expires 5/3- *" I ,. .
 r ------- -- ----COUP-O.N----



 20 off


 It ^ ( One Complete Pair I
 of Eyeglasses
 S .-,rr. :,-, I :. :i i.,. ake City store. Excludes $25 I
S1 -. I r: :. : ,-,: r .' required. Expires 5/31/05
 r-. --- --- COPN. COUPON --.- -

 Buy 1 Get 1


 ,FREE'



 Buy One Pair of Glasses o b
I And Get A Second Pair Free.
 Some Restrictions ApplyC.:.,-: :C'i ._.,r. :i I .
 Expirs 5/31 ... ., -
L__- _--_---- .- COUPON, _-_-- ---- ---J
 Eyeglass Express K-Mart
 Kmart Plaza Lake City Express
 m Hwy 90 Hwy
 752-3733 \247


 MONEY RATES CURRENCIES
 Last Pvs Week Last Pvs Day
Prime Rate 6.00 5.75 Australia 1.2816 1.2853
Discount Rate 4.00 3.75 Britain 1.9048 1.9008
Federal Funds Rate 3.00 2.2875 Canada 1.2436 1.2469
Treasuries Euro .7719 .7724
 3-month 2.74 2.81 Japan 104.40 104.55
 6-monthyear 3.05 306 Mexico 10.9330 10.9640
 1-year 4.16 415 Switzerlnd 1.1939 1.1922
 30-ear 4.58 4.48 British pound expressed in U.S. dollars. All others show
 ear dollar in foreign currency.

 MUTUAL FUNDS
 Total Assets Total Return/Rank PctMin Init
Name Obi ($MIns) NAV 4-wk 12-mo 5-year Load Invt
Vanguard IdxFds: 500 SP 80,949 108.18 -1.5 +6.3/A -11.9/A NL 3,000
American Funds A: ICAA p LV 63,944 30.14 -1.4 +6.8/D +13.9/C 5.75 250
American Funds A: WshA p LV 62,011 30.20 -0.9 +6.5/D +29.6/B 5.75 250
American Funds A: GwthA p XG 60,313 26.68 -1.7 +5.6/B -4.3/A 5.75 250
Fidelity Invest: Magelln LC 57,371 100.33 -1.5 +2.8/D -19.6/D NL 2,500
PIMCO Instl PIMS:TotRt IB 47,891 10.73 +1.6 +6.6/A +51.4/A NL 5,000,000
Fidelity Invest: Contra XG 46,697 56.03 -2.6 +9.3/A +9.6/A NL 2,500
Dodge&Cox: Stock XV 45,216 127.98 '-1.6 +13.7/A +72.0/A NL 2,500
American Funds A: IncoAp MP 43,669 18.19 -0.2 +11.0/A +56.5/A 5.75 250
American Funds A: EupacA p IL 37,515 35.63 -1.1 +13.1/C +1.3/B 5.75 250
Vanguard Insil Fds: Instldx SP 35,997 107.30 -1.5 +6.4/A -11.3/A NL 10,000,000
Fidelity Invest: LowP r MV 35,551 38.77 -3,2 +13.0/1 +125.3/A NL 2,500
American Funds A: CaplBA p MP 35,185 52:15 +0.2 +14.5/A +70.5/A 5.75 250
American Funds A: N PerA p GL 32,895 26.86 -1.7 +8.7/C +4.3/B 5.75 250
Vanguard Idx Fds: TotStk XC 32,057 27.75 -1.7 +7.0/B -7.5/C NL 3,000
Fidelity Invest: Grolnc LC 31,050 37.12 -1.1 +5.5/B -4.9/B NL 2,500
Vanguard Fds: Wndsll LV 30,355 30.91 -0.8 +13.6/A +44.6/A NL 3,000
American Funds A: BalA p BL 30,077 17.70 -0.4 +5.8/C +53.9/A 5.75 250
American Funds A: CapWGA p GL 29,844 33.57 -1.4 +15.4/A +46.6/A 5.75 250
Vanguard Fds: Welltn BL 28,937 29.91 -0.6 +9.6/A +44.4/A NL 3,000
Fidelity Invest: Eq Inc El 25,985 50.49 -2.0 +6.3/E, +22.7/D NL 2,500
Fidelity Invest: Divlntl IL 25,325 28.58 -1.3 +12.9/C +29.2/A NL 2,500
Fidelity Invest: Puritn BL 23,671 18.52 -1.0 +6.1/B +30.2/A NL 2,500
Fidelity Invest: GroCo XG 23,264 53.00 -1.6 +2.7/C -33.8/C NL 2,500
Vanguard Admiral: 500Adml SP 22,428 108.20 -1.5 +6.4/A NS NL 250,000
Vanguard Fds: Prmcp r XC 22,002 59.18 -2.0 +6.4/C -9.1/D NL 25,000
Fidelity Invest: BlueChGr LC 21,953 39.84 -1.4 +0.5/E -29.0/E NL 2,500
Dodge&Cox: Balanced BL 21,848 78.41 -0.8 +9.9/A +68.3/A NL 2,500
American Funds A: FdlnvAp LV 21,365 31.55 -2.1 +10.8/B +9.7/0 5.75 250
Fidelity Spartan: Eqldx SP 20,860 41.54 -1.5 +6.3/A -12.1/A NL 100,000
Amer Century Inv: Ultra LG 20,232 27.56 -2.5 -0.3/0 -29.9/B NL 2,500
Vanguard Idx Fds: TotBnd IB 20,121 10.23 +1.5 +5.8/B +42.6/B NL 3,000
Vanguard Fds: HlthCre HB 19,432 131.29 +2.9 +8.3/A +59.8/B NL 25,000
Frank/Temp Temp A:GrwthAp GL 18,926 22.85 -1.0 +12.2/B +50.0/A 5.75 1,000
Vanguard Fds: GNMA MT 18,763 10.42 +1.1 +6.3/A +41.7/A NL 3,000
Frank/Temp FrnkA: IncomA p MP 18,084 2.41 -1.5 +9.9/A +65.6/A 4.25 1,000
Fidelity Invest: DivGth LC 17,549, 27.15 -1.2 -1.6/E +4.7/A NL 2,500
PIMCO Admin PIMS:TotRtAd IB 17,333 10.73 +1.6 +6.3/A +49.5/A NL 5,000,000
Price Funds: Eqlnc El 16,568 25.93 -1.6 +10.6/C +44.9/A NL 2,500
American Funds A: BondA p AB 16,174 13.44 +0.8 +5.7/B +44.7/B 3.75 250
Vanguard Fds: Wndsr XV 15,913 17.58 -1.9 +8.8/D +43.1/B NL 3,000
Davis Funds A: NYVenA LC 15,817 30.61 -1.1 +8.5/A +12.3/A 4.75 1,000
Frank/Temp Temp A: ForgnAp IL 15,446 12.16 -1.3 +13.4/C +35.5/A 5.75 1,000
BL -Balanced, El -Equity Inc, EM -Emerging Mkts, GL -Global Stock, GM -Gen. Muni, IB -Intermd. Bond, IL -
International Stock, LC -Large-Cap Core, LG -Large-Cap Growth. LV -Large-Cap Val., MP -Stock/Bond Blend, MT
-Mortgage, SB -Short-Term Bond, SP -S&P 500, SS -Single-State Muni, XC -Multi-Cap Core, XG -Multi-Cap
Growth, XV -Multi-Cap Val. Total Return: Chg in NAV with dividends reinvested. Rank: How fund performed, vs.
others with same objective: A is in top 20%, E in bottom 20%. Min Init Invt: Minimum $ needed to invest in fund.
NA = Not avail. NE = Data in question. NS = Fund not in existence. Source: Lipper, Inc.
Stock Foone leS I = Da i .,i l ri "-., mii e,ri in : )ir i .'llh. r, 3 = : : .':-i Ii MT ,', ':.:.e-cJ.u.!A IniI. :Iin ,..
," '-: ..r Il ..'. r.n1( Thi "1 *, .i1 n = B i,)ir ,, t.ul ';c JI ,Il 1 : 'a Il crl. ,1 : = -, ri, : .ih r ,i it:, : .l,: ,,.,rI .,ir..'.
u., I..i eAv ujr., = IJr.a : I = l i nt. i|l..y .-,l ,. ,.-. p ). = tirtr, i.:hlL,,jl,? '.1 = w .Vh,'.: ;- .,,J l = a i n,'al..
M utuali Fund Fooinolet = .* E ., r. 1. -1 i r J ,:,i.i i ; l, -i,-, I ,oni Fu- '.] ::-i; ,i i, ,, i, i:.:h..l-
I = HA .] : ,llj. I fp c.,li ll ., l ,'.r .;l., [,:,j .l v, a lpPl I = @ ,..h f. ),, ,
Gainers ano Lo.0 rS iTu l I t ,nr, h:i i I ;. ) L ., I 1 [i.- ir. Iaatnld al lell Mo lr Acli6iS iT.u .j ,...,i' l'i 1I I I I ,'',h.' 'i
r ,',] .li; ,: -r,,i- source Thr : .. ,]:i..IzI P ; ,i-;ii.u.. are ,...llrh, iI.il


I


AT&T NY .95
Alltel NY 1.52
AutoZone NY
BkofAm s NY 1.80
BellSouth NY 1.08
BobEvn Nasd .48
CNBFnPAs Nasd .52
CSX NY .40
ChmpE NY
ChevTexs NY 1.80
Cisco Nasd ..
CocaCI NY 1.12
ColBgp NY .61
Delhaize NY 1.50
DollarG NY .16
FPLGps NY 1.42
FamDIr NY .38
FordM NY .40
GenElec NY .88
GaPacif NY .70
GdyFam Nasd .12
HCA Inc NY .60


19.05 -.07 -.1
56.05 -.10 -4.6
85.35 -.10 -6.5
45.85 -.12 -2.4
26.24 -.29 -5.6
21.73 +.23 -16.9
15.00 ... -1.8
41.36 -.10 +3.2
10.06 -.05 -14.9
53.30 +.29 +1.5
18.00 +.35 -6.8
44.15 +.22 +6.0
22.35 -.17 +5.3
67.35 +1.30 -11.2'
20.87 +.24 +.5
40.42 -.34 +8.1
24.65 -2.54 -21.1
9.70 -.46 -33.7
35.85 -.35 -1.8
35.06 -.23 -6.5
7.90 -.10 -13.6
55.27 +.11 +38.3


HomeDp NY .40
Intel Nasd .32
Jeff Pilot NY 1.67
LowesCos NY .16
McDnlds NY .55
Microsoft Nasd .32
Nasd1OOTr Nasd .38
NY Times NY .66
NobltyH Nasd .20
OcciPet NY 1.24
Oracle Nasd
Penney NY .50
PepsiCo NY 1.04
Potash s NY .60
Ryder NY .64
SearsHIdgs Nasd, ...
SiebelSys Nasd ...
SiriusS Nasd ...
SouthnCo NY 1.49
SPDR Amex 2.26
TimeWam NY
WalMart NY .60


16 36.85
18 24.26
12 50.81
19 53.39
15 29.94
24 25.23

... 35.76
14 33.40
20 22.60
10 70.02
21 11.66
27 48.12
22 56.44
26 87.80
11 36.83
13 142.44
71 9.21
.. 5.32
16 33.11
... 117.46
24 17.12
20 48.57


-.25 -.13.8
+.15 +3.7
-.10 -2.2
 ... -7.3
 -.19 -6.6
 +.02 -5.6
 +.03 -10.4
 +.03 -18.1
 -.90 -3.7
+1.13' +20.0
-.06 -15.0
+.37 +16.2
-.18 +8.1
-.43 +5.7
-.45 -22.9
+2.41 +44.0
-.32 -12.2
+.09 -30.2
-.14 -1.2
-.04 -2.8
-.16 -12.0
+.12 -8.0


 Coritrim


I Stressed?
 $25
 El


.


,


o


_, 1


*


o


-


mb"ll