Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-06, NASDAQ - Beginning with letter A Date: Fri, 6 Nov 92 19:08:18 EST Message-ID: <65.1992Nov6.190818@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 1/2 1 1/4 A&A Fd g 12 1 3/4 1 3/4 1 3/4 - 1/4 40 1/2 30 A&W Bd .44 1.3 20 249 34 33 33 1/2 19/32 5/32 AAON nt 15 1/2 9 1/2 ABS .32 2.7 12 11 12 12 12 - 3/4 18 1/4 12 ACC Cp .16 1.0 43 108 16 1/2 16 16 1/2 3 5/8 ACTV 210 2 1/8 2 2 1/8 + 1/8 1 1/8 5/16 ACTV wt 100 1 1 1 +1/16 41 20 1/2 ADC 31 1945 40 1/4 39 39 1/4 -1 12 1/8 4 7/8 ADESA 209 6 1/2 6 6 1/8 - 1/4 9/16 3/16 ADM Tr 60 7/32 3/16 7/32 +1/32 9 1/4 4 1/4 AEL 3 84 7 6 3/8 7 + 5/8 14 9 AEP 13 70 12 11 3/8 11 3/8 - 5/8 37 3/4 16 1/2 AESCp .60 e 2.8 20 379 21 3/4 21 1/4 21 1/2 + 1/8 2 7/16 1/2 AFN 361 3/4 5/8 3/4 +1/32 1 5/16 11/32 AFP 16 9/16 9/16 9/16 4 1/4 1 15/16 AGBag 2666 2 3/8 2 1/16 2 3/8 +3/16 3/8 1/16 AGBag wt nt 15 1/2 5 AGCO 23 7 6 1/4 7 + 3/4 4 7/8 4 1/4 AGP &Co 42 4 5/8 4 1/4 4 1/4 40 1/4 29 1/2 ANB 1.36 nt 6 1/4 3 APA 10 3 3/16 3 3/16 3 3/16 +3/16 9 1/4 2 3/4 ARI Net 1 3 3/8 3 3/8 3 3/8 2 1/2 7/8 ASA Int 1184 1 9/16 1 5/16 1 9/16 +1/16 20 9 3/4 ASK 3932 17 1/8 16 1/2 17 1/8 + 1/2 24 1/2 11 1/4 AST 10 2310 18 1/4 17 3/4 17 7/8 - 3/8 4 1/4 1 7/8 ATC Env 350 2 1/8 1 7/8 2 3/4 1/4 ATC wtB nt 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 489 2 1/2 2 3/16 2 1/2 + 1/4 10 1/2 5 3/4 ATS Med 33 7 1/2 7 1/4 7 1/4 - 1/4 5 3/8 5/16 ATTN s 113 1 1/16 1 1 1/16 +1/16 8 1/8 2 5/8 AW A h 8 1984 4 7/8 4 3/8 4 3/4 + 5/8 11 3/4 5 3/4 Aames .40 5.0 7 20 8 3/4 8 8 - 1/2 8 1/2 4 1/4 AarnRt s .06 .7 14 16 8 1/4 7 1/2 8 1/4 - 1/4 AarnRt B .08 1.1 32 7 1/8 7 7 2 1/4 7/8 Abatix nt 17 1/2 3 1/2 Abaxis 4 5 5 5 15 1/2 9 1/2 AbbeyH 300 15 1/4 14 3/8 15 + 1/2 2 7/32 AberRs 50 1 7/8 1 25/32 1 7/8 + 1/8 7 1/2 2 5/8 AbingB 8 1 6 1/4 6 1/4 6 1/4 - 1/2 22 3/4 8 3/4 Abiomd 21 12 1/4 11 3/4 11 3/4 4 3/4 3 3/4 Abrams .08 nt 8 4 Abraxas nt 10 3 3/4 Accel .13 j 40 4 1/2 4 1/2 4 1/2 7 1/2 2 7/8 AcesHlt 378 3 5/8 3 3/8 3 5/8 + 1/8 13 5/8 3 7/8 Aclaim 23 1842 13 1/4 12 5/8 12 7/8 + 1/8 5 3/4 3 15/32 Accuhlt 188 5 1/8 5 5 1/8 1 1/8 Accuh wt nt 5 3/4 3 3/4 Accuh un nt 18 1/4 11 1/4 Aceto .28 b 1.7 12 18 16 3/4 15 3/4 16 3/4 11 1/2 9 ACMT nt 7 3/4 5 1/2 ACMT A 13 1 7 1/2 7 1/2 7 1/2 19 3/4 11 AcmeMet .02 e .2 296 12 1/2 11 3/4 11 3/4 - 3/4 4 3/8 2 AcrnVn 185 3 3 3 + 1/4 5 1/32 1 5/16 ActnPr 10 1 3/8 1 3/8 1 3/8 3/4 1/16 ActP wtA 10 5/32 5/32 5/32 1/2 1/16 ActP wtB 10 1/16 1/16 1/16 1/4 1/32 ActnS wtA nt 1 11/16 1 Actrade 210 1 1/2 1 3/8 1 3/8 28 1/4 14 Acxiom 27 41 28 27 1/2 28 + 1/2 4 7/8 1 1/4 AdacLb .16 4.4 26 2064 3 5/8 3 1/2 3 5/8 9 1/2 4 1/2 Adage 14 75 4 3/4 4 1/2 4 3/4 31 6 1/8 Adapt s 16 5840 23 21 3/8 22 + 1/2 15 1/2 6 7/8 Adingtn 58 15 14 3/4 15 + 1/8 5 5/8 1 AddvMd 25 1 1 1 2 1/2 1/16 AddvM wt nt 21 3/4 13 1/2 Adelph h 34 14 1/2 13 1/2 14 22 3/4 11 1/4 AdiaSv .16 1.0 19 5 15 1/2 15 1/2 15 1/2 3 1/4 1 Admar 497 2 15/16 2 13/16 2 13/16 - 1/8 68 1/2 25 1/4 AdobeS .32 .9 18 11942 38 1/2 36 37 1/2 - 3/4 16 1/4 4 1/4 AdvCre 225 5 1/4 4 3/4 5 1/4 + 1/4 20 1/4 12 1/8 AdvHlt 18 102 17 3/4 17 17 + 1/4 11 8 1/2 AdvRos 41 399 11 10 1/4 11 + 1/4 8 3/16 5 AdvCir s 10 601 6 3/4 6 1/2 6 3/4 + 1/8 3 1/4 1 1/16 AdvEnv 93 1 7/16 1 1/4 1 1/4 -3/16 13/16 1/4 AdvEn wt 246 11/32 11/32 11/32 1 1/4 3/8 AdvF wtA nt 1/4 1/32 AdvF wtB nt 5 3 AdvFin nt 5 1/4 4 AdvFn pf 11 5 5 5 6 1/2 3 5/8 AdvFn un 30 6 1/2 5 1/2 5 1/2 -1 21 2 1/8 AdvInt 1648 3 5/8 2 1/2 3 1/4 + 5/8 13 1/2 3 1/2 AdvLog 7 353 4 1/2 4 1/8 4 1/2 6 3/4 3 1/8 AdMkSv 14 15 5 1/2 5 1/2 5 1/2 4 1/4 2 5/8 AdvMed 7 3 1/2 3 1/2 3 1/2 6 1/8 1 5/8 AdNMR 762 3 3/8 3 1/8 3 1/4 - 1/8 8 3/4 1 7/8 A NMR wt 88 4 1/8 3 3/4 4 1/8 - 1/8 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 809 8 1/2 7 1/2 8 1/2 +1 9 1/4 3 1/2 AdvPro 340 6 7/8 6 3/4 6 3/4 4 1/2 1 AdvSem 3 1 1 1 - 1/4 28 1/4 14 1/2 AdvTLb t 12 785 21 1/4 20 3/4 21 1/4 + 1/4 30 1/8 14 3/4 AdvTel 25 962 29 3/8 28 1/2 29 + 3/4 19 1/4 7 3/8 AdvTiss 2387 10 1/4 9 3/8 10 1/8 + 5/8 25 1/4 12 3/8 Advant s .20 .8 14 2294 25 1/2 24 3/4 25 23 11 5/8 Advant B .24 1.1 15 1741 22 1/4 21 1/2 22 17 1/4 12 3/4 AdvBcp 85 16 5/8 16 1/8 16 5/8 1 15/16 9/16 AdvLfe 350 11/16 9/16 9/16 27 7/8 15 1/2 AdvoInc 21 90 23 5/8 23 1/4 23 1/4 - 1/8 6 1/2 1/2 AegisG .22 e nt 2 7/8 1 5/16 Aequtrn 12 268 2 1/8 1 15/16 2 1/8 +1/16 3/8 1/8 AerSysI nt 2 3/4 3/4 AerSyE nt 9 3 7/8 Aerody nt 3 1/4 3/4 Aero wtA nt 2 1/8 1/2 Aero wtB nt 2 15/16 1 3/4 Aeroson 368 2 3/8 2 1/4 2 3/8 + 1/8 7 7/8 4 Aerovx 150 12 4 1/2 4 1/2 4 1/2 - 1/8 6 1/8 3 AfinBio 150 4 1/8 4 1/8 4 1/8 + 3/8 41 3/4 14 Afymax 2084 20 3/4 19 20 3/4 +1 3/4 16 7 3/8 AgSvcs 16 61 16 15 1/4 15 1/4 - 3/4 13 1/2 6 5/8 AgncyR 11 1166 8 1/8 7 3/8 8 1/8 + 3/4 5 13/16 3 3/8 Agnico g .08 e 1.7 470 4 7/8 4 5/8 4 5/8 - 1/8 24 9 1/2 Agourn 79 13 3/4 12 1/2 12 1/2 -1 1/4 11 4 AgriDyn 31 5 1/2 4 3/4 4 3/4 - 1/2 1 17/32 5/32 Agristr 70 1/2 7/16 7/16 -1/32 49 5/8 40 5/8 Ahold .68 r 1.6 56 43 1/4 43 43 1/8 - 1/8 1 3/8 AirSen h 762 25/32 11/16 11/16 -1/16 9/16 3/16 AirTrn .01 e 3.2 1 5/16 5/16 5/16 -1/16 10 5/8 4 1/2 AirCure nt 5 1/16 3/4 ArCur wt 5 15/16 15/16 15/16 + 1/8 2 7/8 AirInt 2723 1 9/32 1 1/8 1 9/32 + 1/8 1/2 1/8 AirIn wtA 130 7/32 7/32 7/32 +1/32 13/32 1/8 AirIn wtB 39 5/32 5/32 5/32 11 1/4 5 1/2 Airtran s .12 1.2 13 127 10 3/4 10 1/4 10 1/4 - 1/4 1 21/32 5/8 Ajay 32 7/8 3/4 3/4 7/8 3/16 Ajay wt nt 9 5/8 3 3/4 Ajay un nt 4 1/8 1 5/8 Akorn 730 2 1/8 1 7/8 2 45 3/8 33 1/4 Akzo 1.80 e 4.7 10 229 38 1/8 37 5/8 38 + 1/2 5 7/8 5 Alamr un 119 5 1/2 5 3/8 5 1/2 + 1/4 2 1/32 11/16 Alanco s 1188 1 5/32 1 1 1/8 +1/16 3 3/4 7/8 AlskAp s nt 26 15 3/4 Alaten 1.20 5.4 6 16 22 1/4 21 1/2 22 1/4 + 1/4 14 3/8 10 7/8 Albank 262 14 13 3/4 14 + 1/8 2 5/8 7/8 Alcde pf 19 1 3/4 1 3/8 1 3/4 + 3/8 13 3/4 3 3/4 Alcide s 25 30 7 1/2 7 1/2 7 1/2 + 1/4 8 3/4 1 1/4 AlcoIn s 2881 5 4 5/8 4 11/16 -9/32 4 2 1/2 Alden .08 e nt 11 8 3/4 AldenPr 12 10 3/8 10 1/4 10 3/8 - 1/8 44 1/4 10 1/4 Aldus 25 1008 16 15 15 1/4 - 3/4 30 1/2 21 1/2 AlexBld .88 4.0 11 540 22 1/4 21 3/4 21 3/4 - 1/2 6 7/8 3 1/2 AlexEng 2 4 1/2 4 1/2 4 1/2 22 3/4 9 3/4 AlfaCp .50 2.5 11 x220 20 19 1/2 20 + 3/4 15 4 1/2 AliasR 82 5 3/4 5 1/4 5 1/4 28 19 1/2 Alico .15 .7 24 4 21 1/4 20 1/2 21 1/4 + 3/4 28 3/4 5 Alkerm 367 9 1/4 8 3/4 8 3/4 - 1/4 10 1/2 4 AllACm s 8 8 1/2 8 8 - 1/4 2 9/16 1 AllASem 17 887 1 13/32 1 5/16 1 11/32 -1/16 11/16 1/8 AlAm wtA 160 3/8 3/8 3/8 - 1/8 7/16 1/8 AlAm wtB 137 3/8 1/4 3/8 3 7/8 2 3/8 AllAm un 15 3 1/4 3 1/4 3 1/4 - 1/4 12 1/4 6 1/2 AllFDlr 3 7 3/4 7 3/4 7 3/4 7 3/8 6 AllQuo un 1281 7 3/4 6 5/8 7 3/8 + 1/4 9 3/4 5 7/8 AllCity 6 20 9 9 9 - 1/4 7 1/8 3 7/8 AlegW 15 14 6 3/4 6 3/4 6 3/4 - 1/4 34 3/4 26 AlnOrg .48 a nt 10 1/4 2 3/4 AllnImg 10 62 3 3/4 2 3/4 2 3/4 - 3/8 44 8 1/4 AlianPh 1214 13 1/4 12 1/2 12 3/4 16 1/4 14 AlBkCap nt 11 1/2 4 5/8 AlldBk .40 b 3.1 13 x69 13 11 3/4 13 +1 1/2 3 1/4 1 3/8 AldCAdv 68 1 5/8 1 5/8 1 5/8 16 1/4 14 3/4 AldCapC .80 5.1 1064 16 15 5/8 15 5/8 20 12 AlldCap 1.30 e 10.6 31 34 12 3/4 12 1/4 12 1/4 24 1/2 16 1/4 AldCaII 1.13 e 6.6 145 17 3/4 17 17 1/4 - 1/2 40 24 1/2 AlldCl 28 13 28 3/4 28 1/4 28 1/4 + 1/4 31 1/8 16 1/4 AlldGp .64 2.2 11 527 29 28 1/4 28 3/4 - 1/4 12 1/2 6 7/8 AldHlPd 12 434 10 1/4 9 3/8 10 + 1/4 12 1/2 4 1/2 AldWste s 113 6 4 3/4 4 1/2 4 1/2 17 1/4 11 AllstFn 11 260 14 13 3/4 13 3/4 12 3/4 4 3/4 Aloette .32 4.9 17 3 7 6 1/2 6 1/2 + 1/8 2 7/8 1 AlpMic 4 1 1/4 1 1/4 1 1/4 17 3/4 6 3/4 Alpha1 330 10 1/4 9 1/2 10 9 1/2 2 1/2 Alph1 wtB 105 4 3 1/2 3 1/2 - 1/2 13/32 1/16 AlphaSo 535 1/8 3/32 3/32 -1/32 12 1/4 8 AlphaBta 416 12 11 1/4 11 5/8 - 1/8 4 1/4 1 1/2 Alpharl 33 124 1 5/8 1 1/2 1 5/8 + 1/8 2 1/4 5/16 Alphr wt nt 9 5/8 3 3/4 Alphr un nt 12 3 3/4 AlpLce 150 49 5 4 1/2 4 1/2 6 1/2 5 AlpineM .05 e .8 10 6 6 6 1 1/2 5/16 Alpnet 45 7/16 3/8 3/8 -1/32 1 3/8 5/8 AltaGld 66 254 23/32 5/8 21/32 +1/32 3 3/4 1 15/16 Altai nt 38 1/4 8 1/4 Alteon 419 12 3/4 12 12 1/4 - 1/2 11 1/4 4 3/8 AltrSl s 161 10 8 3/4 8 3/4 - 1/2 36 8 1/8 Altera 16 4222 11 3/4 11 1/2 11 5/8 - 1/8 8 3/4 4 Altron nt 9 1/2 4 Ambar nt 12 3/4 7 AmbrStr 17 11 3/4 11 1/4 11 3/4 + 1/2 6 2 AmbMd nt 21 11 5/8 AmcorF .56 b nt 1/16 1/32 Ameral 313 3/32 1/32 3/32 +1/32 19 12 1/4 Amrian .72 4.1 10 17 17 3/4 17 1/4 17 1/2 + 1/4 2 1/2 5/8 Amerbc 42 15 1 1/4 1 1 1/4 25 1/2 18 3/4 AFFF 1.60 6.7 45 24 23 1/4 24 11 1/2 9 1/4 AmFPr 1.06 9.7 14 1 10 7/8 10 7/8 10 7/8 + 3/8 11 3/4 7 5/8 AFTxE 1.00 9.3 2 10 3/4 10 3/4 10 3/4 - 1/8 9 1/2 6 1/2 AFTxE2 .75 9.0 32 8 3/4 8 3/8 8 3/8 17 3/4 10 3/4 AmerOn 198 17 1/4 16 1/2 17 1/4 + 1/2 15 1/2 4 1/4 AmSvce 5 50 4 1/2 4 1/2 4 1/2 2 5/8 1/8 vAWAirl 230 13/32 11/32 11/32 -1/32 1 17/32 7/32 AAcft h 374 7/16 13/32 7/16 2 1/2 3/4 AmAset nt 1 1/2 1/2 AAst wtA nt 3/4 1/4 AAst wtB nt 5/8 1/4 AAst wtC nt 10 1/4 6 AmBcpNV t nt 25 1/2 17 AmBcp 1.00 nt 21 3/8 14 ABnkr .60 2.8 9 170 21 1/2 21 21 3/8 + 1/8 22 10 3/4 AmBiod 33 450 23 21 5/8 22 3/4 +1 1/8 13 5/8 4 1/4 AmBiogn 193 5 1/8 4 7/8 5 1/8 + 1/8 12 1/4 7 1/4 AmBiom 381 12 1/8 12 12 - 1/8 3 3/4 1 1/8 AmBio wt 159 3 3/8 3 3/8 3 3/8 2 7/8 11/16 ABsCpt 2326 2 1 7/8 1 15/16 +1/32 15 1/4 10 1/4 AmBusin 37 14 1/2 14 1/4 14 1/2 + 1/4 22 1/4 15 3/4 AmCity 35 12 16 16 16 22 1/2 18 1/4 ACty pf 1.50 7.9 5 19 19 19 26 1/4 3 3/8 AClaim s 15 402 5 1/4 4 1/4 5 1/8 + 3/4 24 1/2 10 AColoid .50 2.0 21 93 25 1/2 23 3/4 25 1/2 +1 5 1/8 2 5/8 AConsu 9 1250 4 1/2 3 7/8 4 1/8 - 1/8 16 2 3/4 AmDntl 118 3 1/8 2 7/8 3 1/8 3 1/4 1 3/16 AmDrg 914 2 3/8 2 3/16 2 5/16 +1/16 18 1/4 11 1/4 AmEcol s 10 81 14 1/4 13 3/4 13 3/4 - 1/8 5 3/4 3 AmEduc 23 5 3/4 5 1/4 5 1/4 1 23/32 9/16 AmEnt 44 1 3/32 1 3/32 1 3/32 -1/32 8 1/2 2 3/8 AmFB nt 1/2 1/8 AmFbre 10 1/8 1/8 1/8 4 3/4 1 1/4 AFilm 17 310 1 1/2 1 3/8 1 3/8 - 1/8 28 20 AFiltrn .94 3.7 16 89 26 25 25 1/8 - 7/8 10 1/4 9 3/4 AFn pfD 1.00 nt 15 9 7/8 AmFunl 18 771 14 5/8 14 1/2 14 1/2 49 1/4 33 1/4 AGreet .86 1.8 17 674 49 48 1/8 48 1/8 - 3/4 4 15/16 1 5/16 AHltSv 41 949 2 1/16 1 3/4 2 1/16 + 1/4 26 1/4 14 AHlthcp 28 11 21 3/4 21 3/4 21 3/4 3 1/4 1 3/16 AmHold 53 56 2 3/4 2 5/8 2 5/8 9 1/4 4 1/2 AIndF .08 nt 11 3/4 10 AmInsur 355 11 1/4 10 7/8 11 5 1/2 1 1/8 AmIntg 63 1 5/8 1 3/8 1 1/2 3 31/32 1 13/32 AmInPt 2231 1 29/32 1 27/32 1 27/32 -1/32 25 3/8 24 AmLfe pf 2.16 8.8 5 24 3/4 24 5/8 24 5/8 5 7/8 3 1/4 AmLck nt 22 11 5/8 AMS s 19 1273 20 5/8 19 3/4 20 3/8 - 1/4 3 1/16 15/16 AMdAlt 3 1 3/4 1 3/4 1 3/4 +3/16 21 1/4 5 1/2 AMedE 14 230 7 5/8 7 3/8 7 3/8 - 1/4 4 1/16 2 1/4 AmMdTc 269 3 1/4 2 13/16 3 1/8 + 1/4 12 2 3/4 AMobile 90 3 2 3/4 2 7/8 + 1/8 45 3/4 35 1/2 ANtIns 2.04 4.6 8 694 45 44 1/2 44 1/2 - 1/2 5 1/8 2 7/8 ANtPt 199 5 4 7/8 4 7/8 - 1/8 ANtwk wt nt 9 1/2 1 9/16 AmNwk s 22 9 1/2 8 1/2 8 1/2 3 1 1/8 ANuclC nt 1 5/8 1/8 AmNurs 20 1/4 1/8 1/4 + 1/8 3 3/4 2 APacBk 378 2 1/4 2 1/8 2 1/8 41 1/4 13 1/2 AmPac 49 629 35 34 1/4 35 + 1/2 2 1/4 1 1/8 APhyG 20 2 2 2 +3/16 42 18 1/8 APwCv s 39 1412 39 3/4 38 3/4 39 3/4 + 1/2 8 3/4 5 1/2 ARecr .20 3.3 11 122 6 5 5/8 6 + 3/8 16 13 AmResid 1 14 1/2 14 1/2 14 1/2 + 1/2 3/8 1/8 AmRice 13 200 1/8 1/8 1/8 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s 141 6 6 6 - 1/4 1 7/8 7/32 ASvFL 2 68 1 1/2 1 3/8 1 3/8 - 1/8 19 3/4 7 ASoft .32 3.6 13 1954 9 1/8 8 3/4 9 2 1/8 1 1/8 AmStl 25 1 5/8 1 1/2 1 5/8 + 1/8 19 13 1/2 AStudios 1295 18 1/2 17 1/2 18 1/4 + 1/4 28 1/4 8 1/2 AmSupr 513 18 16 1/8 18 + 1/4 20 3/4 5 ATravel 7 228 7 7/8 7 5/8 7 5/8 - 1/8 7 1/4 3 3/8 AUtdGl s 654 5 3/8 5 5 1/4 + 1/8 11 5 AVang 10 56 7 5/8 7 1/4 7 1/4 4 1/2 2 1/4 AWood 30 3 1/4 3 1/8 3 1/4 5 1/2 4 AmAll .38 e 8.9 282 4 1/2 4 1/8 4 1/4 - 1/8 18 3/4 11 1/4 Amerfed .50 2.8 7 30 18 1/4 18 18 6 3/4 3 Amrhost 90 7 6 1/2 6 5/8 20 3/4 9 1/2 Amerwd nt 2 1/4 13/16 Ametech nt 78 1/4 49 1/4 Amgen 34 9645 66 1/2 65 1/2 66 1/4 + 3/8 3 3/8 1 1/4 Amistar 40 1 1/4 1 1/4 1 1/4 - 3/8 2 1/2 AmtyBc nt 20 1/2 11 AmityBn .23 e 1.1 32 21 3/8 20 21 3/8 +1 7/8 17 1/2 1 1/4 Amnex s nt AmskBk nt 23 12 1/4 Amoskg 20 11 18 17 1/4 18 19 9 Ampal pf .32 1.9 2 17 17 17 8 5 3/4 Ampex 66 7 1/4 7 7 1/8 + 1/8 16 11 1/2 Amplcn nt 3 7/8 1 1/2 Amserv 3 33 1 5/8 1 5/8 1 5/8 29 3/4 14 AmtcCp s 346 3759 24 3/4 23 1/4 24 1/4 + 1/4 1 13/16 5/8 Amtech 204 3/4 11/16 11/16 -1/16 3 1/2 2 Amvest 3 396 3 2 7/8 2 7/8 -1/16 24 1/2 5 3/4 Amylin 1941 9 1/2 8 9 1/2 +1 1/2 13 1/8 10 1/4 Anlogic 14 109 11 10 3/4 10 7/8 - 1/8 11 1/4 8 AnalyTc .20 1.9 6 51 10 3/4 10 3/4 10 3/4 21 1/4 12 1/2 Analy .60 2.9 17 164 21 1/4 20 1/2 20 1/2 - 3/4 3 3/4 1 15/16 AnlySur nt 17 10 7/8 Anangel 1.00 e 8.2 10 189 12 3/8 12 1/8 12 1/4 - 1/8 3 1/2 1 Anaren 1 1 1/2 1 1/2 1 1/2 7 1/2 3 7/8 AnchBcp 8 1674 7 1/4 7 7 16 5/8 11 7/8 AncBWis 708 15 1/2 15 15 - 3/8 8 1/4 4 3/4 AndrGr .05 e nt 8 5/8 1 5/8 AndvBc 4 67 8 3/8 8 1/4 8 5/16 +1/16 5 3/16 2 9/32 AndvTg s 8 5 3 1/8 3 1/8 3 1/8 - 3/8 39 1/2 22 1/4 Andrew 16 586 38 1/2 37 1/2 38 + 1/2 21 1/2 9 1/2 Andros 12 139 14 1/2 14 14 1/4 + 1/4 19 1/2 6 Anergen 11 121 11 10 1/4 10 1/4 5 7/8 1 7/8 Angecn 9 2 3/4 2 5/8 2 5/8 - 1/8 41 1/2 17 AngSA 1.24 e 7.1 37 18 17 1/2 17 1/2 - 1/4 7 1/2 3 3/16 AngAG .35 e 10.8 71 3 3/8 3 1/4 3 1/4 -1/16 1 7/8 1/16 AngSwis s 604 9/32 7/32 9/32 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 11 2 13/16 2 5/8 2 13/16 + 1/8 6 3/8 1 1/8 AorTch 141 1 9/16 1 3/8 1 3/8 29 1/2 14 Apco 1.35 e nt 2 5/16 1 Apertus 47 189 1 15/16 1 7/8 1 7/8 26 1/2 7 3/4 Aphton 2 16 3/4 16 3/4 16 3/4 - 3/8 14 8 1/4 ApogEn .28 nt 13/16 5/16 ApogRb 52 3/8 3/8 3/8 +1/32 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .9 13 23569 56 1/2 54 3/4 55 3/4 + 3/4 24 1/4 11 ApplSou .03 .1 29 316 24 1/4 23 24 +1 1/2 26 1/4 10 Aplebee .06 .3 32 224 24 1/2 23 24 +1 14 6 AplRecy 19 12 1/2 11 3/4 12 1/2 + 3/4 11 1/4 4 1/2 ApdExtr 15 24 5 1/4 5 1/4 5 1/4 - 1/8 20 1/8 10 1/4 ABiosci s 30 1942 13 1/4 12 1/2 12 3/4 - 1/4 20 1/8 12 ApldBio 1280 20 19 3/4 20 + 1/8 34 11 ApdImu 1739 18 16 1/4 17 7/8 +1 1/4 4 1/2 3 ApldLsr 221 3 3/4 3 5/8 3 5/8 2 1/4 3/8 ApLsr wtA 223 1 7/8 1 1/2 1 1/2 - 1/4 7/8 1/4 ApdL wtB 17 9/16 9/16 9/16 13 1/4 6 ApdLsr un 8 10 1/2 10 1/2 10 1/2 32 3/4 11 1/4 ApldMt s 36 4705 32 1/2 31 1/2 31 5/8 + 1/8 5 1/8 3 3/8 ApdMicr 105 4 3 3/4 3 3/4 - 1/4 2 1/2 ApdM wt nt 6 7/8 1 1/2 AquaBy 195 1 15/16 1 13/16 1 13/16 - 1/8 2 5/8 15/16 Aquant 34 1 5/16 1 3/16 1 5/16 + 1/8 3 1/4 27/32 ArabSh 2 2 1/2 2 1/2 2 1/2 56 3/4 18 Aramd un 2916 29 1/2 26 3/4 28 +1 7/8 25 1/4 17 1/2 Arbor .14 .7 21 15 21 3/4 21 21 - 3/4 10 1/4 8 ArbrNtl 561 10 1/8 9 3/4 9 7/8 - 1/8 12 1/4 6 3/4 ArchCm 56 7 3/4 7 1/2 7 1/2 + 1/2 5 13/16 2 1/16 ArchPt 54 4 13/16 4 5/8 4 13/16 +1/16 4 1/2 3/8 ArchrCm 23 2 1/4 2 3/16 2 3/16 11 1/8 3 1/2 Archive 28 1272 10 7/8 10 3/4 10 3/4 20 1/2 9 1/2 Arctco .24 1.3 16 2507 18 1/4 16 3/4 18 1/4 +1 1/2 3 7/8 2 3/4 Arcus nt 49 27 Arden nt 3 3/4 1 3/8 ArdenIn 12 1 5/8 1 5/8 1 5/8 + 1/8 30 1/4 21 3/4 ArgoGp .84 3.0 8 22 28 1/4 27 3/4 28 1/4 + 1/2 7 1/4 5 3/4 ArgusPh nt 2 1/2 1 1/4 AristIn nt 6 1/4 3 Aritch 8 15 5 4 1/2 4 1/2 - 1/2 1 7/8 1/32 ARIX 840 1/8 3/32 1/8 3 7/8 1 1/2 ArizInst 91 2 1/4 2 3/16 2 3/16 -1/16 14 7/8 8 7/8 ArkBest .02 e .1 600 14 13 1/2 13 1/2 - 3/8 23 1/2 13 1/2 ArkFrt s 34 334 22 1/2 21 3/4 22 1/4 + 1/4 3/8 1/8 Arman wt nt 1 5/16 5/16 Arman 25 262 9/16 1/2 1/2 +1/32 3 3/4 Arman un 3 1 1 1 2 13/16 5/8 Armeno s 452 15/16 3/4 15/16 17 3/4 9 1/2 Armor .48 3.1 19 5 15 1/4 15 1/4 15 1/4 5 13/16 2 3/8 ArmsPh 62 3 1/4 3 3/16 3 1/4 +1/16 33 3/4 25 1/2 Arnold .64 2.2 16 11 29 1/2 28 29 1/4 - 1/4 8 3/4 5 ArowFn t 13 66 9 8 1/4 9 + 1/2 28 17 3/4 ArowInt .02 e .1 698 27 3/4 26 27 + 1/2 1 3/16 5/16 Artagp h 47 13/32 13/32 13/32 1/2 1/4 Artgp wtA nt 3/8 1/8 Artgp wtB 400 3/16 3/16 3/16 6 1/4 4 3/4 Artgph pf 25 6 5 3/4 5 3/4 - 1/4 4 1/4 3/4 Artel 11 1 7/16 1 1/4 1 7/16 35 10 1/2 Artsft 17 2622 14 1/2 13 1/2 14 1/8 + 1/8 13 5 3/4 ArtistG 16 89 7 3/4 7 1/4 7 1/4 - 1/4 13 1/4 6 1/4 ArtWay .10 j 33 6 1/2 6 1/2 6 1/2 - 1/4 3 5/8 3/4 ArytOp nt 72 1/8 46 3/4 ASEA 1.20 e 2.2 16 54 3/4 54 5/8 54 3/4 - 1/4 13 3/8 6 7/8 AspctTl 34 472 11 10 5/8 11 + 3/4 10 5 5/8 AspenBk .20 2.2 10 160 9 3/8 8 7/8 9 1/4 + 3/8 2 3/4 5/8 AspnIm 15 1 1/8 1 1/16 1 1/16 -1/16 1 7/32 AspenM 955 11/32 9/32 11/32 +1/16 2 5/16 Assix 9 52 7/16 3/8 3/8 33 3/4 24 3/4 AsdBnc .88 2.8 11 10 31 7/8 31 1/2 31 7/8 + 3/8 19 1/4 13 AsdCmA 37 15 1/4 14 1/4 15 1/4 + 1/4 19 1/2 13 AsdCmB 254 15 1/2 14 1/4 14 1/2 - 1/2 13 1/4 4 3/4 Astec 8 506 12 3/4 12 1/4 12 3/4 + 1/4 21 1/2 10 3/4 AstrM s .12 .8 20 7 15 3/4 14 3/4 14 3/4 - 1/4 4 1/8 1 7/8 Astron 20 46 2 1/2 2 1/4 2 1/4 5 1/4 2 7/8 Astrosy nt 3 3/4 1 1/2 Atek nt 18 1/2 6 1/2 Athena 773 8 1/2 8 8 1/8 + 1/8 5 3/4 3 3/4 Athey 7 5 5 5 - 1/4 10 1/4 6 Atkinsn 55 41 8 1/2 8 8 1/4 + 1/4 12 3/4 7 Atlnfd .40 b nt 1 13/16 3/8 AtlAm nt 14 4 1/2 AtlGulf 250 5 4 1/2 5 + 1/2 38 3/4 22 1/8 AtlSAr s .48 1.4 18 2289 35 3/4 34 1/2 35 3/8 + 5/8 25 1/4 9 3/4 AtlTele .32 1.9 13 32 17 3/4 17 17 13 3/4 6 3/4 Atmel 25 4767 14 1/2 13 3/8 14 1/4 + 1/2 2 3/4 AtrixInt 50 15/16 15/16 15/16 -1/16 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 26 5 3/4 AtrixL 465 8 5/8 7 1/2 8 1/2 +1 1/8 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc 12 9 8 3/4 8 3/4 - 1/2 21 1/2 12 1/4 AuBon 50 627 20 1/4 19 1/2 20 + 1/4 2 7/8 7/8 AudKng 5 2 1/4 2 1/4 2 1/4 4 1/4 1 1/4 AudSci 188 1 3/4 1 3/8 1 3/8 - 1/4 1 1/8 3/8 AudrRs 80 1/2 7/16 1/2 -1/32 4 1/8 2 3/16 Ault 7 15 2 1/4 2 1/4 2 1/4 12 1/4 2 1/2 AuraSy 301 4 1/8 3 7/8 3 7/8 1 3/16 3/8 Aurora 234 25/32 11/16 11/16 - 1/8 5 1/2 4 3/8 AustInt 65 4 7/8 4 3/8 4 3/8 - 1/4 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t 4 1 1/2 1 1/2 1 1/2 - 1/4 5 3 AutoInf 22 40 3 1/2 3 1/2 3 1/2 17 5/8 8 1/8 Autcam t 12 1 10 1/2 10 1/2 10 1/2 9 1/2 5 3/4 Autoclv .24 3.4 24 83 7 1/2 7 7 - 1/2 53 1/2 23 1/4 Autodk .48 .9 29 3040 55 53 53 1/2 + 1/2 8 3/4 3 1/2 AutoGp 77 6 1/4 6 6 + 1/4 18 5/8 13 AutoInd 18 3 15 5/8 15 1/4 15 5/8 + 1/4 1 5/16 3/4 AutProt nt 3/8 1/8 AutPr wt 190 7/32 5/32 3/16 5 3 AutPr un nt 13 1/4 3 Autote h 17 42 14 1/4 13 1/4 13 1/4 + 1/2 14 3/4 8 5/8 AutoCp .57 t nt 32 1/2 21 1/4 Avatar 1 31 1/2 31 1/2 31 1/2 7 1/2 3 7/8 Avecor 71 5 1/4 4 7/8 4 7/8 - 3/8 4 1/8 7/8 Avndle 51 1 3/8 1 1/8 1 3/8 7 1/2 4 5/8 Aztar 16 2421 6 7/8 6 5/8 6 7/8 + 1/8 4 1/8 2 1/4 AztcM .10 4.7 11 174 2 1/2 2 1/8 2 1/8 - 1/8 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM