Transcripts

Market Stats

12/13/06: Market Stats

                                      NET    PERCENT
                         CLOSE     CHANGE     CHANGE
DOW CLOSE             12317.50      +1.92       + .0
HIGH                                        12368.61
LOW                                         12301.56

NASDAQ COMP.           2432.41       +.81        +.0
HIGH                                         2444.12
LOW                                          2423.87

VOLUME                                       1,471.4
PREVIOUS                                     1,529.8
UP VOLUME                                      781.0
DOWN VOLUME                                    676.7

DOW TRANSPORTS         4657.94     -24.18       - .5
DOW UTILITIES           460.65      +1.78       + .4
CLOSING TICK                                    -141

S&P 500                1413.21      +1.65       + .1
S&P 100                 655.45      +1.23       + .2
MIDCAP 400              811.91      +1.11       + .1
REUTERS/CRB             311.55       +.72       + .2

NYSE COMPOSITE         9082.13     +22.87       + .3
VALUE LINE              458.67       +.29       + .1
RUSSELL 2000            788.75       +.34       + .0
DJW 5000              14234.87     +12.84       + .1

U.S. TREASURIES
5-YEAR NOTE 4.50%
Nov. 30,2011          99 24/32     -14/32       4.55

10-YEAR NOTE 4.625%
Nov. 15,2016         100 10/32     -25/32       4.59

30-YEAR NOTE 4.50%
Feb. 15,2036          96 27/32     -45/32       4.70

LEHMAN BROS.
LONG BOND INDEX        1736.56     -15.95


DOW CLOSE             12317.50      +1.92       + .0
ADVANCES                                        1762
DECLINES                                        1595
NEW HIGHS                                        305
NEW LOWS                                          22

                                      NET    PERCENT
NYSE MOST ACTIVES    4PM CLOSE     CHANGE     CHANGE
F     Ford Motor Co       6.88       -.21       -3.0
PFE   Pfizer             25.39       +.22        +.9
DCT   DCT Industrial     12.35       +.10        +.8
GE    General Electric   35.50       -.14        -.4
XOM   Exxon Mobil        77.36      +1.11       +1.5
USB   US Bancorp         35.58      +1.20       +3.5
HD    Home Depot         39.11       +.41       +1.1
TWX   Time Warner        21.37       +.07        +.3
TXN   Texas Instrument   29.43       -.34       -1.1
AMD   Advanced Micro     20.17       -.30       -1.5

NASDAQ CLOSE           2432.41     + 0.81       + .0
VOLUME                                       1,869.9
PREVIOUS                                     2,017.9
ADVANCES                                        1520
DECLINES                                        1539

NASDAQ ACTIVES
AAPL  Apple Computer     89.05      +2.91       +3.4
GOOG  Google            478.99      -2.79        -.6
MSFT  Microsoft          29.55       +.12        +.4
CSCO  Cisco Systems      27.25       +.17        +.6
RIMM  Rsch In Motion    127.48      +2.84       +2.3
INTC  Intel              20.70       -.03        -.1
EBAY  eBay               32.63       +.85       +2.7
QCOM  Qualcomm           38.43       -.44       -1.1
ORCL  Oracle             18.02       +.03        +.2
YHOO  Yahoo!             26.60       -.15        -.6

AMEX CLOSE             2076.84     - 4.17       - .2

INDEX SHARES
DIA   DIAMONDS          123.35       +.16        +.1
QQQQ  NASDAQ100 TRACK    43.88       +.08        +.2
SPY   S&P DEPOSITARY    141.87       +.15        +.1

STOCKS IN THE NEWS
CAL   Continental Air    44.76      +1.88       +4.4
UAUA  UAL Corp           45.24      +2.01       +4.7
ALK   Alaska Air Group   39.58      +1.60       +4.2
AMR   AMR Corp           32.65       +.65       +2.0
LUV   Southwest Air      15.94       +.43       +2.8
BKE   Buckle             51.28      +2.78       +5.7
COO   Cooper Cos         44.59      -4.83       -9.8
ATN   Atlas Energy Res   22.10      +1.10       +5.2
IPGP  Ipg Photonics      25.60      +9.10      +55.2
MEH   Midwest Air Grp    11.10      +2.02      +22.3