NRN stock index

NRN stock index

Week’s top gainers

Pizza Inn Inc. 19.25

Papa John’s International Inc. 12.21

Red Robin Gourmet Burgers Inc. 6.34

O’Charley’s Inc. 5.67

California Pizza Kitchen Inc. 4.51

Peet’s Coffee & Tea Inc. 2.24

Tim Hortons Inc. 2.11

Ark Restaurants Corp. 1.97

Nathan’s Famous Inc. 1.52

Cheesecake Factory Inc. 19.25

Week’s top losers

Buca Inc. 21.40

Max & Erma’s Restaurants Inc. 15.74

Kona Grill Inc. 14.53

Caribou Coffee Co. 13.56

Einstein Noah Restaurant Group Inc. 12.40

Starbucks Corp. 11.59

Granite City Food and Brewery Ltd. 10.94

CBRL Group Inc. 10.84

Jack in the Box Inc. 10.55

Krispy Kreme Doughnuts Inc. 10.03

Percentage changes for week ended November 9, 2007

FOR WEEK ENDED

11/9/2007

TICKER

EXCH COMPANY SYMBOL HIGH LOW CLOSE

Rest.–NRN Stock Index

NAS AFC Enterprises Inc. AFCE 13.07 11.71 12.34

HAS Applebee’s Int’I Inc. APPB 25.32 25.18 25.28

NAS Ark Restaurants Corp. ARKR 36.97 35.25 36.66

NAS Benihana Inc. BNHN 15.90 14.56 14.88

NAS BJ’s Restaurants Inc. BJRI 19.87 18.03 18.36

NAS Bob Evans Farms Inc. BOBE 26.47 24.58 25.53

NYS Brinker International Inc. EAT 25.08 24.09 24.55

NAS Buca Inc. BUCA 2.44 1.67 1.80

HAS Buffalo Wild Wings Inc. BWLD 31.74 27.52 28.15

NYS Burger King Holdings BKC 27.93 25.63 27.21

NAS California Pizza Kitchen CPKI 16.04 14.28 16.00

Inc.

NAS Caribou Coffee Co. CBOU 6.11 4.90 5.10

NAS Carrols Restaurant Group TAST 10.96 9.92 10.20

Inc.

NAS CBRL Group Inc. CBRL 37.97 33.74 33.89

NYS CEC Entertainment Inc. CEC 29.52 28.41 28.91

NAS Cheesecake Factory Inc. CAKE 22.53 21.72 21.92

NYS Chipotle Mexican Grill Inc. CMG 134.00 121.52 121.60

NYS CKE Restaurants Inc. CKR 15.61 14.46 14.65

NAS Cosi Inc. COSI 3.34 2.53 2.99

NYS Darden Restaurants Inc. DRI 41.70 40.05 40.13

NAS Denny’s Corp. DENN 4.46 4.01 4.08

NAS Diedrich Coffee Inc. DDRX 3.67 3.25 3.50

NYS Domino’s Pizza Inc. DPZ 14.74 13.56 13.76

NAS Einstein Noah Rest. Group BALL 24.25 19.24 20.84

NAS Famous Dave’s of America DAVE 16.52 15.58 15.58

ASE Flanigan’s Ents. Inc. BDL 9.05 8.25 8.62

ASE Frisch’s Restaurants Inc. FRS 29.30 28.30 28.85

NAS Good Times Rest. Inc. GTIM 6.25 5.81 5.81

NAS Granite City Food & Brewery GCFB 3.97 3.10 3.50

NAS Grill Concepts Inc. GRIL 6.13 4.90 5.25

NYS IHOP Corp. IHP 59.30 54.28 58.64

ASE J. Alexanders Corp. JAX 13.35 11.96 12.10

NYS Jack in the Box Inc. JBX 30.24 26.65 27.05

NAS Jamba Inc. JMBA 5.59 4.73 4.91

NAS Kona Grill KONA 18.54 15.00 15.41

NYS Krispy Kreme Doughnuts KKD 3.20 2.67 2.78

NYS Landry’s Restaurants Inc. LNY 26.02 23.19 23.43

NYS Luby’s Inc. LUB 10.87 10.15 10.70

NAS Max & Erma’s Rest. Inc. MARE 3.35 2.89 2.89

NAS McCormick & Schmuck’s Inc. MSSR 15.80 13.06 14A8

NYS McDonald’s Corp. MCD 59.92 58.10 58.31

OTC Meritage Hospitality Group MHGU 3.00 2.50 3.00

NAS Mexican Restaurants Inc. CASA 7.21 6.37 6.90

OTC Morgan’s Foods Inc. MRFD 10.95 10.50 10.75

NYS Morton’s Restaurant Group MRT 13.52 12.57 12.79

NAS Nathan’s Famous Inc. NATH 17.00 16.03 16.75

NAS O’Charley’s Inc. CRUX 16.25 13.84 15.46

NAS P.F. Chang’s China Bistro PFCB 28.74 26.93 27.85

NAS Panera Bread Co. PNRA 38.20 36.50 36.62

NAS Papa John’s Int’l. Inc. PZZA 25.44 21.78 24.63

NAS Peet’s Coffee & Tea Inc. PEET 28.65 27.29 28.29

NAS Pizza Inn Inc. PZZI 2.88 2.38 2.85

NAS Red Robin Burgers Inc. RRGB 42.00 37.65 41.27

NAS Rubio’s Restaurants Inc. RILED 10.78 9.75 9.97

NYS Ruby Tuesday Inc. RT 15.27 13.92 14.76

NAS Ruth’s Chris Steak House RUTH 13.02 11.76 12.16

Inc.

OTC Shells Seafood Restaurants SHLL 0.19 0.13 0.19

HAS Sonic Corp. SONC 23.83 22.85 23.43

NAS Star Buffet Inc. STRZ 6.63 6.16 6.16

NAS Starbucks Corp. SBUX 25.33 22.57 22.57

NYS Steak n Shake Co. SNS 14.35 12.79 13.11

NAS Texas Roadhouse Inc. TXRH 12.50 11.67 11.86

NYS Tim Hortons Inc. THI 39.80 37.54 39.18

NYS Triarc Companies Inc. TRY 10.88 10.10 10.19

OTC Ultimate Franchise Systems UFSJ 0.22 0.21 0.21

NYS Wendy’s International Inc. WEN 33.10 31.09 31.24

NYS YUM! Brands Inc. YUM 39.11 37.60 37.78

Hotels, Motels & Casinos

NYS Host Hotels & Resorts Inc. HST 21.36 19.09 19.10

NYS Marriott International, Inc. MAR 40.17 35.70 36.04

NAS Sonesta Int.’l Hotels Corp. SNSTA 47.99 39.28 39.28

Oilier Cos–Food Serv Oper

NYS Walt Disney Co. DIS 34.26 32.06 32.74

NAS Monterey Gourmet Foods Inc PSTA 3.90 3.60 3.66

NYS Unilever N.V. UN 34.74 33.62 33.69

Manuf and Distrib

NYS Altria Group Inc MO 73.50 71.77 72.71

NYS American Express Co. AXP 58.80 54.07 56.49

OTC American Italian Pasta, Co. AITP 9.12 8.90 9.00

NYS Angelica Corp. AGL 16.77 15.30 15.74

NYS Anheuser-Busch Cos., Inc. BUD 51.48 49.78 49.81

NAS Bridgford Foods Corp. BRID 7.13 6.81 7.07

NYS Cadbury Schweppes PLC CSG 51.78 49.67 50.37

NYS Campbell Soup Co. CPB 37.17 35.27 35.61

NYS Clorox Co. CLX 65.00 62.45 64.30

NYS Corn-Cola Co KO 61.75 59.90 60.83

NYS Colgate-Palmolive Co. CL 77.10 74.07 76.51

NYS ConAgra Foods, Inc. CAG 23.46 22.92 23.16

NYS Constellation Brands Inc. STZ 24.65 22.82 22.99

NYS Corning, Inc. GLW 24.25 20.85 21.31

NYS Dean Foods Co. DF 29.11 24.42 26.12

NYS Ecolab, Inc. ECL 48.26 45.62 46.05

NYS General Mills, Inc. GIS 57.88 56.41 56.96

NYS Grace Co. GRA 28.96 26.82 27.81

NYS Heinz Co. HNZ 46.07 44.53 45.44

NYS Hershey Company HSY 41.83 40.20 41.04

NYS Hormel Foods Corp. HRL 35.78 34.76 35.40

NYS Ikon Office Solutions, Inc. IKN 12.26 10.97 11.39

NAS J&J Snack Foods Corp. JJSF 35.23 29.27 33.00

NYS Kellogg Co K 53.11 51.49 52.39

NYS Libbey Inc. LBY 17.07 14.29 14.67

NYS Manitowoc Co., Inc. MTW 46.60 40.54 41.98

NYS McCormick&Co., Inc. MKC 35.19 33.89 34.90

NAS Micros Systems, Inc. MCRS 73.11 67.93 68.32

NYS Molson Coors Brewing Co. TAP 57.05 51.72 52.87

ASE NTN Communications, Inc. NTN 0.95 0.72 0.85

NYS PepsiCo Inc. PEP 74.23 72.00 73.48

RAS Performance Food Group Co. PFGC 29.90 25.35 27.87

NYS Pilgrim’s Pride Corp. PPC 28.60 25.60 26.50

NYS Procter&Gamble Co. PG 71.02 69.10 70.42

ASE Rewards Network Inc IRN 5.20 4.73 4.85

NYS Sara Lee Corp. SLE 16.48 15.81 15.83

NYS Sensient Technologies Corp. SXT 29.38 27.80 28.65

NYS Smucker Co. SJM 52.87 49.70 52.20

NYS Sysco Corp. SYY 35.23 33.14 33.51

NYS Tyson Foods, Inc. TSN 15.32 14.59 14.75

PER- EAR-

NET CENT NINGS/

CHANGE CHANGE SHARE

IN IN P/E LAST

EXCH COMPANY WEEK WEEK RATIO 12 MOS.

Rest.–NRN Stock Index

NAS AFC Enterprises Inc. -0.92 -6.94 15 0.83

HAS Applebee’s Int’I Inc. -0.02 -0.08 23 1.08

NAS Ark Restaurants Corp. 0.71 1.97 17 2.11

NAS Benihana Inc. -1.27 -7.86 18 0.84

NAS BJ’s Restaurants Inc. -1.52 -7.65 45 0.41

NAS Bob Evans Farms Inc. -0.55 -2.11 15 1.68

NYS Brinker International Inc. -0.10 -0.41 13 1.82

NAS Buca Inc. -0.49 -21.40 — -0.50

HAS Buffalo Wild Wings Inc. -2.46 -8.04 24 1.17

NYS Burger King Holdings -0.52 -1.88 24 1.14

NAS California Pizza Kitchen 0.69 4.51 23 0.69

Inc.

NAS Caribou Coffee Co. -0.80 -13.56 — -0.63

NAS Carrols Restaurant Group -0.69 -6.34 13 0.80

Inc.

NAS CBRL Group Inc. -4.12 -10.84 13 2.52

NYS CEC Entertainment Inc. -0.25 -0.86 14 2.09

NAS Cheesecake Factory Inc. 0.26 1.20 20 1.09

NYS Chipotle Mexican Grill Inc. -10.08 -7.65 63 1.93

NYS CKE Restaurants Inc. -0.90 -5.79 21 0.69

NAS Cosi Inc. -0.21 -6.56 — -0.46

NYS Darden Restaurants Inc. -0.88 -2.15 15 2.68

NAS Denny’s Corp. -0.44 -9.73 20 0.20

NAS Diedrich Coffee Inc. -0.30 -7.89 — -0.70

NYS Domino’s Pizza Inc. -0.98 -6.65 17 0.83

NAS Einstein Noah Rest. Group -2.95 -12.40 33 0.64

NAS Famous Dave’s of America -0.40 -2.50 26 0.59

ASE Flanigan’s Ents. Inc. -0.43 -4.75 14 0.61

ASE Frisch’s Restaurants Inc. -0.45 -1.54 16 1.81

NAS Good Times Rest. Inc. -0.44 -7.04 — -0.01

NAS Granite City Food & Brewery -0.43 -10.94 — -0.45

NAS Grill Concepts Inc. -0.35 -6.25 — -0.06

NYS IHOP Corp. -0.32 -0.54 44 1.33

ASE J. Alexanders Corp. -0.81 -6.27 15 0.80

NYS Jack in the Box Inc. -3.19 -10.55 14 1.94

NAS Jamba Inc. -53.00 -9.74 -2.41

NAS Kona Grill -2.62 -14.53 — -0.30

NYS Krispy Kreme Doughnuts -0.31 -10.03 — -1.05

NYS Landry’s Restaurants Inc. -2.61 -10.02 14 1.68

NYS Luby’s Inc. 0.04 0.38 19 0.57

NAS Max & Erma’s Rest. Inc. -0.54 -15.74 — -0.25

NAS McCormick & Schmuck’s Inc. -1.17 -7.48 14 1.05

NYS McDonald’s Corp. -0.71 -1.20 44 1.32

OTC Meritage Hospitality Group 0.00 0.00 — -0.83

NAS Mexican Restaurants Inc. -0.35 -4.83 — -0.97

OTC Morgan’s Foods Inc. 0.01 0.09 9 1.23

NYS Morton’s Restaurant Group -0.80 -5.89 17 0.76

NAS Nathan’s Famous Inc. 0.25 1.52 20 0.84

NAS O’Charley’s Inc. 0.83 5.67 33 0.47

NAS P.F. Chang’s China Bistro 0.22 0.80 22 1.29

NAS Panera Bread Co. -1.59 -4.16 20 1.82

NAS Papa John’s Int’l. Inc. 2.68 12.21 15 1.65

NAS Peet’s Coffee & Tea Inc. 0.62 2.24 54 0.52

NAS Pizza Inn Inc. 0.46 19.25 — 0.02

NAS Red Robin Burgers Inc. 2.46 6.34 26 1.61

NAS Rubio’s Restaurants Inc. -0.62 -5.85 — -0.36

NYS Ruby Tuesday Inc. -0.41 -2.70 10 1.43

NAS Ruth’s Chris Steak House 0.03 0.25 11 1.07

Inc.

OTC Shells Seafood Restaurants 0.06 44.27 — -0.20

HAS Sonic Corp. -0.21 -0.89 26 0.91

NAS Star Buffet Inc. -0.44 -6.67 88 0.07

NAS Starbucks Corp. -2.96 -11.59 27 0.83

NYS Steak n Shake Co. -1.28 -8.90 21 0.63

NAS Texas Roadhouse Inc. -0.32 -2.63 23 0.52

NYS Tim Hortons Inc. 0.81 2.11 31 1.27

NYS Triarc Companies Inc. -0.61 -5.65 — -0.96

OTC Ultimate Franchise Systems -0.01 -4.55 — -0.75

NYS Wendy’s International Inc. -1.81 -5.48 40 0.78

NYS YUM! Brands Inc. -1.29 -3.30 23 1.65

Hotels, Motels & Casinos

NYS Host Hotels & Resorts Inc. -1.96 -9.31 23 0.84

NYS Marriott International, Inc. -3.71 -9.33 32 1.14

NAS Sonesta Int.’l Hotels Corp. -1.32 -3.25 — -0.90

Oilier Cos–Food Serv Oper

NYS Walt Disney Co. -1.18 -3.48 15 2.17

NAS Monterey Gourmet Foods Inc -0.12 -3.16 — -0.13

NYS Unilever N.V. -0.71 -2.06 — 0.00

Manuf and Distrib

NYS Altria Group Inc 0.60 0.83 15 4.70

NYS American Express Co. -1.93 -3.30 17 3.41

OTC American Italian Pasta, Co. -0.06 -0.66 69 0.13

NYS Angelica Corp. -1.11 -6.59 45 0.35

NYS Anheuser-Busch Cos., Inc. -0.85 -1.68 18 2.75

NAS Bridgford Foods Corp. 0.16 2.32 88 0.08

NYS Cadbury Schweppes PLC -1.13 -2.19 — 0.00

NYS Campbell Soup Co. -1.24 -3.36 17 2.08

NYS Clorox Co. 1.24 1.97 20 3.26

NYS Corn-Cola Co 0.32 0.53 26 2.34

NYS Colgate-Palmolive Co. 1.79 2.40 24 3.15

NYS ConAgra Foods, Inc. -0.06 -0.26 15 1.50

NYS Constellation Brands Inc. -1.41 -5.78 19 1.20

NYS Corning, Inc. -2.60 -10.87 17 1.28

NYS Dean Foods Co. -0.48 -1.80 15 1.78

NYS Ecolab, Inc. -0.27 -0.58 29 1.59

NYS General Mills, Inc. 0.05 0.09 18 3.18

NYS Grace Co. -1.08 -3.74 42 0.66

NYS Heinz Co. -0.18 -0.39 19 2.43

NYS Hershey Company -0.69 -1.65 31 1.34

NYS Hormel Foods Corp. 0.03 0.08 17 2.08

NYS Ikon Office Solutions, Inc. -0.92 -7.47 13 0.91

NAS J&J Snack Foods Corp. -1.65 -4.76 19 1.76

NYS Kellogg Co -0.19 -0.36 19 2.76

NYS Libbey Inc. -2.05 -12.26 — -0.42

NYS Manitowoc Co., Inc. -3.74 -8.18 19 2.22

NYS McCormick & Co., Inc. 0.49 1.42 21 1.69

NAS Micros Systems, Inc. -4.62 -6.33 33 2.08

NYS Molson Coors Brewing Co. -2.84 -5.10 21 2.49

ASE NTN Communications, Inc. -0.07 -7.50 — -0.02

NYS PepsiCo Inc. 0.50 0.69 20 3.71

RAS Performance Food Group Co. 2.19 8.53 22 1.29

NYS Pilgrim’s Pride Corp. -2.03 -7.12 — 0.10

NYS Procter&Gamble Co. 0.87 1.25 22 3.17

ASE Rewards Network Inc -0.12 -2.41 — -0.57

NYS Sara Lee Corp. -0.45 -2.76 28 0.57

NYS Sensient Technologies Corp. -0.68 -2.32 18 1.59

NYS Smucker Co. 1.46 2.88 18 2.98

NYS Sysco Corp. 0.00 0.00 20 1.65

NYS Tyson Foods, Inc. -0.37 -2.45 29 0.51

52-WEEK MARKET

CAPITAL

EXCH COMPANY HIGH LOW (MIL)

Rest.–NRN Stock Index

NAS AFC Enterprises Inc. 21.10 11.71 350.42

HAS Applebee’s Int’I Inc. 29.10 22.02 1894.74

NAS Ark Restaurants Corp. 37.90 27.38 131.49

NAS Benihana Inc. 32.25 14.56 97.40

NAS BJ’s Restaurants Inc. 24.80 18.03 479.18

NAS Bob Evans Farms Inc. 39.83 24.58 902.69

NYS Brinker International Inc. 45.56 24.09 2581.43

NAS Buca Inc. 6.39 1.67 37.94

HAS Buffalo Wild Wings Inc. 85.25 22.88 495.33

NYS Burger King Holdings 27.93 17.42 3677.24

NAS California Pizza Kitchen 34.50 14.28 466.64

Inc.

NAS Caribou Coffee Co. 9.27 4.90 98.67

NAS Carrols Restaurant Group 16.25 9.58 219.82

Inc.

NAS CBRL Group Inc. 50.74 33.74 804.07

NYS CEC Entertainment Inc. 43.83 24.37 931.43

NAS Cheesecake Factory Inc. 29.78 21.72 1581.57

NYS Chipotle Mexican Grill Inc. 141.30 52.16 1752.32

NYS CKE Restaurants Inc. 23.24 14.46 838.26

NAS Cosi Inc. 6.77 2.53 121.45

NYS Darden Restaurants Inc. 47.60 38.11 5694.21

NAS Denny’s Corp. 5.60 3.56 383.20

NAS Diedrich Coffee Inc. 5.00 3.25 19.07

NYS Domino’s Pizza Inc. 35.67 13.56 852.67

NAS Einstein Noah Rest. Group 25.00 5.05 328.01

NAS Famous Dave’s of America 23.37 15.36 156.33

ASE Flanigan’s Ents. Inc. 12.30 8.25 16.30

ASE Frisch’s Restaurants Inc. 38.32 24.62 148.05

NAS Good Times Rest. Inc. 6.89 3.95 22.39

NAS Granite City Food & Brewery 6.61 3.10 56.21

NAS Grill Concepts Inc. 9.38 2.61 44.84

NYS IHOP Corp. 71.70 51.19 991.61

ASE J. Alexanders Corp. 15.39 8.58 80.32

NYS Jack in the Box Inc. 39.77 26.50 1670.02

NAS Jamba Inc. 12.25 4.73 258.03

NAS Kona Grill 21.38 14.85 90.72

NYS Krispy Kreme Doughnuts 13.93 2.67 180.00

NYS Landry’s Restaurants Inc. 32.30 23.19 427.91

NYS Luby’s Inc. 11.83 9.21 279.85

NAS Max & Erma’s Rest. Inc. 9.63 2.89 7.38

NAS McCormick & Schmuck’s Inc. 30.98 13.06 212.27

NYS McDonald’s Corp. 59.92 40.79 69492.11

OTC Meritage Hospitality Group 5.50 1.15 16.31

NAS Mexican Restaurants Inc. 11.99 6.36 22.33

OTC Morgan’s Foods Inc. 13.00 7.51 31.55

NYS Morton’s Restaurant Group 20.82 12.57 222.27

NAS Nathan’s Famous Inc. 20.00 12.75 103.40

NAS O’Charley’s Inc. 23.45 13.84 368.12

NAS P.F. Chang’s China Bistro 47.10 26.93 718.69

NAS Panera Bread Co. 62.78 36.50 1122.51

NAS Papa John’s lnt’I.Inc. 34.86 21.78 735.76

NAS Peet’s Coffee & Tea Inc. 29.20 22.98 389.39

NAS Pizza Inn Inc. 3.37 1.37 28.94

NAS Red Robin Burgers Inc. 44.60 33.05 691.93

NAS Rubio’s Restaurants Inc. 12.98 8.85 98.98

NYS Ruby Tuesday Inc. 28.59 13.92 763.09

NAS Ruth’s Chris Steak House 23.00 11.76 282.04

Inc.

OTC Shells Seafood Restaurants 0.75 0.10 3.94

HAS Sonic Corp. 26.19 20.02 1506.45

NAS Star Buffet Inc. 9.97 6.16 19.53

NAS Starbucks Corp. 40.01 22.57 16843.86

NYS Steak n Shake Co. 18.41 12.79 373.24

NAS Texas Roadhouse Inc. 16.05 10.51 824.05

NYS Tim Hortons Inc. 39.80 28.58 7373.60

NYS Triarc Companies Inc. 22.42 10.10 294.31

OTC Ultimate Franchise Systems 0.81 0.20 1.28

NYS Wendy’s International Inc. 42.22 29.56 2729.28

NYS YUM! Brands Inc. 40.60 27.50 19215.21

Hotels, Motels & Casinos

NYS Host Hotels & Resorts Inc. 28.98 18.99 9977.76

NYS Marriott International, Inc. 52.00 35.70 13254.18

NAS Sonesta Int.’l Hotels Corp. 59.00 18.65 145.27

Oilier Cos–Food Serv Oper

NYS Walt Disney Co. 36.79 31.25 63545.73

NAS Monterey Gourmet Foods Inc 4.83 3.27 63.48

NYS Unilever N.V. 34.74 24.94 57769.25

Manuf and Distrib

NYS Altria Group Inc 90.50 63.13 153069.81

NYS American Express Co. 65.89 53.91 66820.89

OTC American Italian Pasta, Co. 11.35 7.16 165.91

NYS Angelica Corp. 30.25 15.30 150.90

NYS Anheuser-Busch Cos., Inc. 55.19 0.10 37335.98

NAS Bridgford Foods Corp. 8.08 6.06 70.01

NYS Cadbury Schweppes PLC 57.70 39.85 26267.96

NYS Campbell Soup Co. 42.65 34.70 13678.09

NYS Clorox Co. 69.36 56.51 8902.98

NYS Corn-Cola Co 62.15 45.56 140735.08

NYS Colgate-Palmolive Co. 77.10 63.75 39015.97

NYS ConAgra Foods, Inc. 28.35 22.92 11284.83

NYS Constellation Brands Inc. 29.17 18.83 4405.21

NYS Corning, Inc. 27.25 18.12 33641.46

NYS Dean Foods Co. 50.50 24.11 3412.55

NYS Ecolab, Inc. 48.37 37.01 11282.66

NYS General Mills, Inc. 61.52 54.17 18557.40

NYS Grace Co. 32.80 13.62 1950.40

NYS Heinz Co. 48.73 41.82 14501.95

NYS Hershey Company 56.75 40.20 9359.50

NYS Hormel Foods Corp. 39.88 30.04 4833.09

NYS Ikon Office Solutions, Inc. 17.41 10.97 1392.68

NAS J&J Snack Foods Corp. 43.51 29.27 616.27

NYS Kellogg Co 56.89 48.68 20732.45

NYS Libbey Inc. 24.65 10.94 213.19

NYS Manitowoc Co., Inc. 49.40 25.67 5266.52

NYS McCormick & Co., Inc. 39.82 33.89 4005.02

NAS Micros Systems, Inc. 73.69 49.49 2783.90

NYS Molson Coors Brewing Co. 57.70 34.72 7584.73

ASE NTN Communications, Inc. 1.63 0.72 47.33

NYS PepsiCo Inc. 74.32 61.15 118280.76

RAS Performance Food Group Co. 35.88 25.35 988.18

NYS Pilgrim’s Pride Corp. 41.00 23.60 1763.73

NYS Procter&Gamble Co. 73.05 60.42 219763.20

ASE Rewards Network Inc 7.20 2.90 130.21

NYS Sara Lee Corp. 18.15 14.75 11469.23

NYS Sensient Technologies Corp. 31.99 22.76 1349.88

NYS Smucker Co. 64.32 45.00 3002.20

NYS Sysco Corp. 37.04 29.90 20426.29

NYS Tyson Foods, Inc. 24.32 14.20 5269.35

Key: NYS=New York, ASE=American, NAS=Nasdaq, N.A.=Not Available,

(s)=Refiects stock split, (class a)=preferred stock.

Source: Financial Pontent Inc.

COPYRIGHT 2007 Reproduced with permission of the copyright holder. Further reproduction or distribution is prohibited without permission.

COPYRIGHT 2008 Gale, Cengage Learning