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: 11-11, NASDAQ - Beginning with letter A Date: Wed, 11 Nov 92 18:32:55 EST Message-ID: <65.1992Nov11.183255@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 128 2 1 3/4 1 7/8 - 1/8 40 1/2 30 A&W Bd .44 1.2 21 914 35 1/2 34 1/2 35 1/2 + 1/2 19/32 5/32 AAON 20 3/8 3/8 3/8 -1/16 15 1/2 9 1/2 ABS .32 2.6 12 10 12 1/2 12 1/2 12 1/2 + 1/4 18 1/4 12 ACC Cp .16 1.0 44 91 17 16 1/2 16 3/4 - 1/4 3 5/8 ACTV 52 2 2 2 - 1/8 1 1/8 5/16 ACTV wt 10 1 1 1 41 20 1/2 ADC 31 389 40 1/8 39 1/2 40 + 1/4 12 1/8 4 7/8 ADESA 45 6 1/2 6 1/8 6 3/8 9/16 3/16 ADM Tr 195 7/32 3/16 7/32 +1/32 9 1/4 4 1/4 AEL 2 1 6 1/4 6 1/4 6 1/4 - 1/2 14 9 AEP 13 35 11 3/4 11 11 3/8 + 1/8 37 3/4 16 1/2 AESCp .60 e 2.8 20 259 21 3/4 21 21 5/8 + 5/8 2 7/16 1/2 AFN 525 5/8 9/16 19/32 1 5/16 11/32 AFP 10 3/4 9/16 9/16 4 1/4 1 15/16 AGBag 1531 2 1/4 2 2 1/4 3/8 1/16 AGBag wt nt 15 1/2 5 AGCO .01 e .1 324 7 1/4 7 7 + 1/4 4 7/8 4 1/4 AGP &Co 3 4 1/4 4 1/4 4 1/4 - 3/8 40 1/4 30 1/2 ANB 1.36 3.5 5 39 1/4 39 1/4 39 1/4 + 1/4 6 1/4 3 APA 51 3 3/8 3 3 3/8 +3/16 9 1/4 2 3/4 ARI Net 1104 3 3/4 3 1/4 3 1/2 + 1/2 2 1/2 7/8 ASA Int 76 1 1/2 1 3/8 1 3/8 + 1/8 20 9 3/4 ASK 3044 18 1/8 17 1/2 18 + 1/2 24 1/2 11 1/4 AST 9 5850 17 3/4 16 3/4 17 3/4 + 1/8 4 1 7/8 ATC Env 4115 4 5/16 3 3/8 3 11/16 +3/16 3/4 1/4 ATC wtB nt 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 564 2 1/2 2 1/4 2 1/2 + 1/4 10 1/2 5 3/4 ATS Med 375 7 1/2 7 7 1/2 + 1/4 5 3/8 5/16 ATTN s 950 31/32 25/32 15/16 8 1/8 2 5/8 AW A h 7 1099 4 1/4 3 5/8 3 7/8 - 1/8 11 3/4 5 3/4 Aames .40 4.8 8 30 8 1/2 8 1/8 8 3/8 - 1/8 8 1/2 4 1/4 AarnRt s .06 nt 7 1/8 7 AarnRt B .08 nt 2 1/4 7/8 Abatix 10 1 1/4 1 1/4 1 1/4 + 1/4 17 1/2 3 1/2 Abaxis 124 5 1/4 4 1/2 4 3/4 + 1/8 15 3/4 9 1/2 AbbeyH 148 15 1/4 15 15 - 1/8 2 7/32 AberRs 562 1 13/16 1 5/8 1 5/8 -3/16 7 1/2 2 5/8 AbingB 8 21 6 1/4 6 1/4 6 1/4 22 3/4 8 3/4 Abiomd 239 13 3/4 12 3/4 13 + 1/4 4 3/4 3 3/4 Abrams .08 nt 8 5 Abraxas 1 7 1/4 7 1/4 7 1/4 10 3 3/4 Accel .13 j 244 4 1/8 3 3/4 3 3/4 - 1/4 7 1/2 2 7/8 AcesHlt 15 84 3 5/8 3 1/2 3 1/2 - 1/8 13 5/8 3 7/8 Aclaim 24 6600 13 3/8 12 7/8 13 1/8 + 1/4 5 3/4 3 15/32 Accuhlt 366 5 1/8 4 15/16 5 1/8 18 1/4 11 1/4 Aceto .28 b 1.7 11 74 16 7/8 16 1/4 16 1/4 - 1/2 11 1/2 9 ACMT nt 7 3/4 5 1/2 ACMT A 13 140 8 7 3/4 8 + 1/2 19 3/4 11 AcmeMet .02 e .2 208 12 1/4 11 3/4 11 3/4 4 3/8 2 AcrnVn 2271 3 3/8 3 1/4 3 1/4 5 1/32 1 5/16 ActnPr 2 1 7/16 1 7/16 1 7/16 3/4 1/16 ActP wtA nt 1/2 1/16 ActP wtB nt 1/4 1/32 ActnS wtA nt 1 11/16 1 Actrade nt 30 1/2 14 Acxiom 30 573 30 3/4 29 3/4 30 3/4 + 3/4 4 7/8 1 1/4 AdacLb .16 3.8 30 28160 4 7/16 4 1/8 4 3/16 +1/16 9 1/2 4 3/8 Adage 13 11 4 3/8 4 3/8 4 3/8 - 1/8 31 6 1/8 Adapt s 18 7999 25 1/4 24 1/2 24 5/8 15 1/2 6 7/8 Adingtn 525 14 13 1/2 14 + 3/8 5 5/8 1 AddvMd 120 1 1 1 - 3/8 2 1/2 1/16 AddvM wt nt 21 3/4 13 1/2 Adelph h 78 15 1/4 14 1/2 15 1/4 + 3/4 22 3/4 11 1/4 AdiaSv .16 nt 3 1/4 1 Admar 383 2 7/8 2 3/4 2 7/8 68 1/2 25 1/4 AdobeS .32 .9 16 12831 36 1/2 33 3/4 34 -2 3/4 16 1/4 4 1/4 AdvCre 2924 6 1/4 5 1/2 6 + 3/4 20 1/4 12 1/8 AdvHlt 18 232 18 1/2 17 3/4 17 3/4 - 1/8 12 1/4 8 1/2 AdvRos 44 49 12 1/4 11 7/8 11 7/8 + 1/8 8 3/16 5 AdvCir s 11 273 7 5/8 7 1/2 7 1/2 - 1/8 3 1/4 1 1/16 AdvEnv 297 1 7/16 1 5/16 1 7/16 13/16 1/4 AdvEn wt 100 13/32 3/8 13/32 +1/16 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 nt 6 1/2 3 5/8 AdvFn un 10 5 1/2 5 1/2 5 1/2 -1 21 2 1/8 AdvInt 784 3 3/4 3 3/8 3 3/4 - 1/8 13 1/2 3 1/2 AdvLog 8 457 4 3/4 4 1/4 4 3/4 6 3/4 3 1/8 AdMkSv 14 77 5 1/2 5 1/4 5 3/8 + 1/8 4 1/4 2 5/8 AdvMed 21 3 1/8 3 1/8 3 1/8 6 1/8 1 5/8 AdNMR 854 3 3/8 3 1/8 3 5/16 - 1/8 8 3/4 1 7/8 A NMR wt 143 4 3/4 4 1/8 4 1/2 + 1/8 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 963 10 1/8 9 10 + 7/8 9 1/4 3 1/2 AdvPro 1154 7 1/4 6 5/8 7 1/8 + 1/4 4 1/2 1 AdvSem 7 1 1/4 1 1/4 1 1/4 + 1/4 28 1/4 14 1/2 AdvTLb t 12 397 20 3/4 20 1/4 20 1/4 30 1/8 14 3/4 AdvTel 27 1943 31 1/4 29 1/2 31 1/4 +1 1/2 19 1/4 7 3/8 AdvTiss 1854 10 3/8 10 10 3/8 + 3/8 27 1/4 12 3/8 Advant s .20 .7 15 1680 27 1/4 26 1/2 27 1/4 + 1/2 24 11 5/8 Advant B .24 1.0 16 1852 24 3/4 23 1/2 24 1/4 + 3/4 17 1/4 12 3/4 AdvBcp 30 16 1/2 16 1/8 16 1/8 - 1/2 1 15/16 9/16 AdvLfe 5 21/32 21/32 21/32 27 7/8 15 1/2 AdvoInc 21 85 23 5/8 23 1/4 23 5/8 + 1/8 6 1/2 1/2 AegisG .22 e nt 2 7/8 1 5/16 Aequtrn 13 302 2 5/16 2 3/16 2 3/16 -1/16 3/8 1/8 AerSysI 229 5/32 1/8 1/8 2 3/4 3/4 AerSyE nt 9 3 7/8 Aerody 7 4 1/2 4 1/2 4 1/2 + 3/8 3 1/4 3/4 Aero wtA nt 2 1/8 1/2 Aero wtB 80 3/4 3/4 3/4 2 15/16 1 3/4 Aeroson 90 2 1/2 2 5/16 2 1/2 +3/16 7 7/8 4 Aerovx 154 54 4 3/4 4 5/8 4 5/8 - 1/8 6 1/8 3 AfinBio 290 4 1/8 3 7/8 3 7/8 41 3/4 14 Afymax 791 22 1/2 21 21 3/4 - 3/4 16 7 3/8 AgSvcs 17 314 15 3/4 14 3/4 15 3/4 +1 13 1/2 6 5/8 AgncyR 12 1054 8 7/8 8 5/8 8 5/8 5 13/16 3 3/8 Agnico g .08 e 1.8 393 4 3/8 4 1/8 4 3/8 + 1/4 24 9 1/2 Agourn 522 14 3/4 13 3/4 14 1/4 11 4 AgriDyn 37 4 3/4 4 1/2 4 1/2 - 1/2 1 17/32 5/32 Agristr 420 15/32 13/32 7/16 -1/32 49 5/8 40 5/8 Ahold .68 r 1.6 11 43 5/8 43 1/4 43 1/4 1 3/8 AirSen h 413 13/16 23/32 3/4 -1/16 9/16 3/16 AirTrn .01 e 3.2 3 5/16 5/16 5/16 10 5/8 4 1/2 AirCure nt 5 1/16 3/4 ArCur wt nt 2 7/8 AirInt 2132 1 9/16 1 3/8 1 1/2 +5/32 1/2 1/8 AirIn wtA 490 9/32 7/32 9/32 +1/16 13/32 1/8 AirIn wtB nt 11 1/4 5 1/2 Airtran s .12 1.2 13 818 10 3/4 10 1/4 10 3/8 - 1/8 1 21/32 5/8 Ajay 325 3/4 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 35 2 1/8 2 2 45 3/8 33 3/4 Akzo 1.80 e 4.8 10 17798 38 1/4 37 3/4 37 7/8 5 7/8 5 Alamr un 216 5 1/2 5 1/8 5 1/8 - 1/8 2 1/32 11/16 Alanco s 122 1 1/4 1 3/16 1 1/4 +1/16 3 3/4 7/8 AlskAp s nt 26 15 3/4 Alaten 1.20 nt 14 3/8 10 7/8 Albank 289 14 1/8 14 14 2 5/8 7/8 Alcde pf nt 13 3/4 3 3/4 Alcide s 25 124 7 5/8 7 7 1/2 8 3/4 1 1/4 AlcoIn s 1331 4 13/32 4 5/16 4 11/32 4 2 1/2 Alden .08 e 3.2 31 5 2 1/2 2 1/2 2 1/2 - 1/8 12 8 3/4 AldenPr 7 11 1/4 11 1/4 11 1/4 44 1/4 10 1/4 Aldus 25 963 15 1/2 15 15 1/2 30 1/2 21 1/2 AlexBld .88 4.0 12 959 22 21 1/2 22 6 7/8 3 1/2 AlexEng 374 4 1/2 4 4 1/2 + 1/2 22 3/4 9 3/4 AlfaCp .50 2.5 11 179 20 19 1/4 20 + 1/2 15 4 1/2 AliasR 186 6 1/4 5 3/4 6 - 1/4 28 19 1/2 Alico .15 nt 28 3/4 5 Alkerm 578 10 9 1/2 9 1/2 - 1/2 10 1/2 4 AllACm s 136 8 1/2 8 1/4 8 1/4 + 1/4 2 9/16 1 1/16 AllASem 17 1505 1 1/2 1 3/8 1 3/8 11/16 1/8 AlAm wtA 170 9/16 7/16 7/16 1/2 1/8 AlAm wtB 852 7/16 5/16 5/16 -1/16 3 7/8 2 3/8 AllAm un 41 3 1/2 3 1/4 3 1/4 - 1/4 12 1/4 6 1/2 AllFDlr 909 8 1/2 7 5/8 8 + 3/8 7 3/4 6 AllQuo un 1066 7 3/8 6 1/4 6 1/4 -1 9 3/4 5 7/8 AllCity nt 7 1/8 3 7/8 AlegW 15 60 6 3/4 6 3/4 6 3/4 34 3/4 26 AlnOrg .48 a 1.8 10 6 28 1/2 27 27 -1 1/2 10 1/4 2 3/4 AllnImg 13 546 3 3/4 3 3 3/4 + 3/4 44 8 1/4 AlianPh 1415 13 1/2 12 3/4 13 - 1/8 16 1/2 14 AlBkCap 41 16 1/2 16 1/4 16 1/4 - 1/4 13 1/2 4 5/8 AlldBk .40 b nt 3 1/4 1 3/8 AldCAdv 177 1 3/4 1 3/4 1 3/4 16 1/4 14 3/4 AldCapC .80 5.0 1790 16 1/8 15 3/4 16 + 1/4 20 12 AlldCap 1.30 e 9.8 34 220 13 1/4 12 1/4 13 1/4 + 3/4 24 1/2 16 1/4 AldCaII 1.13 e 6.6 109 17 3/4 17 17 40 24 1/2 AlldCl 33 1025 34 31 33 1/2 +2 1/2 31 1/8 16 1/4 AlldGp .64 2.2 11 34 29 3/4 29 3/4 29 3/4 + 3/8 12 1/2 6 7/8 AldHlPd 11 155 10 9 1/4 9 1/2 + 1/4 12 1/2 4 1/2 AldWste s 114 155 4 3/4 4 1/2 4 9/16 +1/16 17 1/4 11 AllstFn 11 38 14 1/2 13 1/2 13 1/2 - 5/8 12 1/4 4 3/4 Aloette .32 4.6 18 44 7 6 7 + 1/2 2 7/8 1 AlpMic 1 1 1/4 1 1/4 1 1/4 17 3/4 6 3/4 Alpha1 500 10 1/2 9 3/4 10 1/4 9 1/2 2 1/2 Alph1 wtB 45 4 3 1/2 4 + 1/2 13/32 1/16 AlphaSo 940 1/8 3/32 3/32 16 1/4 8 AlphaBta 1380 16 15 15 3/4 + 3/4 4 1/4 1 1/2 Alpharl 31 359 1 5/8 1 1/2 1 9/16 +1/16 2 1/4 5/16 Alphr wt nt 9 5/8 3 3/4 Alphr un 5 3 3/4 3 3/4 3 3/4 12 3 3/4 AlpLce 183 443 6 4 3/4 5 1/2 + 3/4 6 1/2 5 AlpineM .05 e nt 1 1/2 5/16 Alpnet 10 3/8 3/8 3/8 -1/16 1 3/8 5/8 AltaGld 63 420 11/16 5/8 5/8 -1/32 3 3/4 1 15/16 Altai 29 19 3 3/4 3 1/2 3 1/2 + 1/4 38 1/4 8 1/4 Alteon 1583 15 1/4 13 1/2 15 +1 11 1/4 4 3/8 AltrSl s 234 9 1/2 8 3/4 8 3/4 - 3/4 36 8 1/8 Altera 19 13142 13 1/2 12 3/8 13 1/4 +1 1/8 8 3/4 4 Altron nt 9 1/2 4 Ambar 20 729 4 1/2 4 3/8 4 3/8 - 1/2 12 3/4 7 AmbrStr 30 12 1/2 11 3/4 11 7/8 - 3/8 6 2 AmbMd 7 120 4 1/8 4 1/8 4 1/8 + 1/8 21 11 5/8 AmcorF .56 b 2.7 11 147 20 3/4 20 1/4 20 3/4 3/32 1/32 Ameral 966 1/16 1/32 1/32 19 12 1/2 Amrian .72 4.2 10 31 17 1/4 17 1/4 17 1/4 2 1/2 5/8 Amerbc 38 25 1 1/8 1 1/8 1 1/8 - 1/8 25 1/2 18 3/4 AFFF 1.60 6.8 44 24 23 1/4 23 1/2 - 1/2 11 1/2 9 1/4 AmFPr 1.06 10.2 13 60 10 7/8 10 3/8 10 3/8 - 1/8 11 3/4 7 5/8 AFTxE 1.00 9.0 41 11 1/8 10 3/4 11 1/8 9 1/2 6 1/2 AFTxE2 .75 8.8 20 8 3/4 8 1/2 8 1/2 17 3/4 10 3/4 AmerOn 1066 18 1/4 17 1/2 18 + 1/2 15 1/2 4 AmSvce 7 360 4 1/4 4 4 2 5/8 1/8 vAWAirl 895 3/8 5/16 5/16 -1/16 1 17/32 7/32 AAcft h 1065 13/32 5/16 5/16 -1/16 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 2 10 1/4 10 1/4 10 1/4 +1 25 1/2 17 1/2 AmBcp 1.00 nt 21 3/4 14 ABnkr .60 2.9 8 702 21 1/4 20 7/8 21 - 1/4 24 10 3/4 AmBiod 36 61 24 5/8 24 24 1/4 + 1/2 13 5/8 4 1/4 AmBiogn 1697 5 1/2 4 7/8 5 1/2 + 5/8 12 1/4 7 1/2 AmBiom 249 12 1/8 12 12 1/8 3 3/4 1 1/8 AmBio wt 104 3 5/8 3 1/2 3 1/2 - 1/8 2 7/8 11/16 ABsCpt 230 2 1/16 1 15/16 2 1/16 +1/16 15 3/4 10 1/4 AmBusin 186 15 1/2 15 15 1/4 + 1/2 22 1/4 15 3/4 AmCity nt 22 1/2 18 1/4 ACty pf 1.50 nt 26 1/4 3 3/8 AClaim s 21 339 7 3/4 7 7 3/8 27 10 AColoid .50 1.9 21 102 26 25 1/4 25 3/4 - 1/4 5 1/8 2 5/8 AConsu 9 324 4 1/8 4 1/16 4 1/16 +1/16 16 2 3/4 AmDntl 43 3 3/8 3 3 - 1/4 3 1/4 1 3/16 AmDrg 509 2 5/16 2 1/8 2 1/8 - 1/8 18 1/4 11 3/4 AmEcol s 10 182 14 1/2 13 3/4 13 3/4 - 1/4 5 3/4 3 AmEduc 23 5 3/8 5 1/4 5 3/8 + 1/8 1 23/32 9/16 AmEnt 10 1 1/8 1 1/8 1 1/8 8 1/2 2 3/8 AmFB nt 1/2 1/8 AmFbre 10 3/16 3/16 3/16 +1/16 4 3/4 1 1/4 AFilm 14 164 1 5/8 1 3/8 1 3/8 28 20 AFiltrn .94 nt 10 1/4 9 3/4 AFn pfD 1.00 nt 15 9 7/8 AmFunl 18 55 14 1/2 14 3/8 14 1/2 49 1/4 33 1/4 AGreet .86 1.9 16 4271 47 1/4 45 3/4 45 7/8 -1 1/2 4 15/16 1 3/8 AHltSv 38 161 2 1/8 1 7/8 1 7/8 -5/16 26 1/4 14 AHlthcp 29 18 22 1/4 22 1/8 22 1/4 + 1/2 3 1/4 1 3/16 AmHold 53 6 2 5/8 2 5/8 2 5/8 9 1/4 4 1/2 AIndF .08 nt 12 1/2 10 AmInsur 366 12 1/4 12 12 1/4 5 1 1/8 AmIntg 222 1 5/8 1 3/8 1 1/2 + 1/8 3 31/32 1 13/32 AmInPt 4053 2 3/32 1 31/32 2 1/16 -1/32 25 3/8 24 AmLfe pf 2.16 9.0 44 24 1/2 24 1/8 24 1/8 - 1/2 5 7/8 3 1/4 AmLck nt 22 11 3/4 AMS s 19 151 20 19 3/4 19 3/4 - 1/8 3 1/16 15/16 AMdAlt 89 1 13/16 1 13/16 1 13/16 +1/16 21 1/4 5 1/2 AMedE 15 1095 8 1/4 7 3/8 8 1/8 + 3/4 4 1/16 2 1/4 AmMdTc 175 2 7/8 2 3/4 2 3/4 -1/16 12 2 3/4 AMobile 20 3 3 3 - 1/4 45 3/4 35 1/2 ANtIns 2.04 4.6 8 162 45 1/2 44 1/2 44 1/2 - 1/4 5 1/8 2 7/8 ANtPt 36 4 5/8 4 5/8 4 5/8 -3/16 ANtwk wt nt 9 1/2 1 9/16 AmNwk s 7 8 5/8 8 1/2 8 5/8 - 7/8 3 1 1/8 ANuclC nt 1 5/8 1/8 AmNurs 40 1/4 1/4 1/4 + 1/8 3 1/4 2 APacBk 72 2 1/4 2 1/8 2 1/4 41 1/4 13 1/2 AmPac 48 4353 34 1/4 33 33 3/4 + 1/4 2 1/4 1 1/8 APhyG 2 1 3/4 1 3/4 1 3/4 - 1/8 43 1/4 18 1/8 APwCv s 42 5151 44 1/4 41 3/4 43 + 1/2 8 3/4 5 1/2 ARecr .20 3.6 10 56 6 5 5/8 5 5/8 16 13 AmResid 1095 14 1/4 13 1/2 14 + 1/4 3/8 1/8 AmRice nt 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s 74 6 6 6 1 7/8 7/32 ASvFL 2 68 1 1/2 1 3/8 1 1/2 19 3/4 7 ASoft .32 2.9 16 4541 11 1/8 9 3/4 11 1/8 +1 1/4 2 1/8 1 1/8 AmStl 38 1 3/4 1 5/8 1 3/4 + 1/4 19 13 1/2 AStudios 677 18 1/2 17 3/4 18 1/4 + 1/4 28 1/4 8 1/2 AmSupr 115 18 1/4 17 17 1/2 - 3/4 20 3/4 5 ATravel 6 490 7 3/8 6 7/8 6 7/8 - 1/2 7 1/4 3 3/8 AUtdGl s 85 5 1/8 4 7/8 4 7/8 - 1/4 11 5 AVang nt 4 1/2 2 1/4 AWood 54 3 1/4 3 3 5 1/2 4 AmAll .38 e 8.7 163 4 1/2 4 1/8 4 3/8 + 1/8 18 3/4 11 1/4 Amerfed .50 2.7 7 5 18 1/4 18 1/4 18 1/4 + 1/2 7 1/4 3 Amrhost 81 7 1/4 6 3/4 7 1/4 + 1/2 20 3/4 9 1/2 Amerwd 12 19 3/4 19 3/4 19 3/4 2 1/4 3/4 Ametech nt 78 1/4 49 1/4 Amgen 38 27876 73 1/4 70 1/2 72 7/8 +2 1/8 3 3/8 1 1/4 Amistar 13 1 5/8 1 1/4 1 5/8 + 3/8 2 1/2 AmtyBc nt 21 3/8 11 AmityBn .23 e 1.1 5 20 3/4 20 3/8 20 3/8 - 3/8 15 5/8 1 1/4 Amnex s 1 1 1/4 1 1/4 1 1/4 - 3/8 AmskBk nt 23 12 1/4 Amoskg 20 35 17 3/4 17 17 3/4 - 1/4 19 9 Ampal pf .32 nt 8 5 3/4 Ampex 273 7 3/8 7 1/8 7 1/8 - 1/4 16 11 1/2 Amplcn 9 1 15 1/4 15 1/4 15 1/4 3 7/8 1 1/2 Amserv 3 42 1 3/4 1 5/8 1 5/8 - 1/8 29 3/4 14 AmtcCp s 357 740 25 3/4 25 25 - 5/8 1 13/16 5/8 Amtech 5 11/16 11/16 11/16 -1/16 3 1/2 2 Amvest 2 1271 3 3/8 3 1/16 3 3/16 +1/16 24 1/2 5 3/4 Amylin 974 10 3/4 9 3/4 9 3/4 - 3/4 13 1/8 10 1/4 Anlogic 14 37 11 10 3/4 10 3/4 - 1/4 11 1/4 8 AnalyTc .20 2.0 5 18 10 10 10 21 1/4 12 1/2 Analy .60 2.9 17 89 21 1/4 20 3/4 21 3 3/4 1 15/16 AnlySur 50 2 3/4 2 5/8 2 3/4 +1/16 16 3/8 10 7/8 Anangel 1.00 e 8.1 10 24 12 3/8 11 7/8 12 3/8 3 1/4 1 Anaren 10 1 1/2 1 1/2 1 1/2 8 1/8 3 7/8 AnchBcp 10 2224 8 3/4 7 3/4 8 1/2 + 3/8 16 5/8 11 7/8 AncBWis 471 15 3/4 15 1/8 15 3/4 + 1/4 7 3/4 4 3/4 AndrGr .05 e .7 169 40 6 3/4 6 1/2 6 3/4 8 3/4 2 AndvBc 4 40 8 5/8 8 3/8 8 3/8 - 1/8 5 3/16 2 9/32 AndvTg s t 8 30 3 3/8 3 1/4 3 1/4 41 22 1/4 Andrew 18 2881 42 40 1/2 42 +1 3/4 21 1/2 9 1/2 Andros 16 991 16 1/4 15 16 1/4 +1 1/4 18 1/4 6 Anergen 14 1539 13 1/4 11 3/4 13 1/4 +1 1/2 5 7/8 1 7/8 Angecn 20 41 1/2 17 AngSA 1.24 e 6.9 79 17 7/8 17 7/8 17 7/8 + 1/2 7 1/2 2 15/16 AngAG .35 e 11.2 140 3 1/4 3 1/8 3 1/8 + 1/8 1 7/8 1/16 AngSwis s nt 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 142 2 5/8 2 9/16 2 9/16 6 3/8 1 1/8 AorTch 72 1 3/8 1 1/4 1 1/4 - 1/8 29 1/2 14 Apco 1.35 e nt 2 5/16 1 Apertus 52 1355 2 1/16 1 7/8 2 1/16 +3/16 26 1/2 7 3/4 Aphton 66 19 1/2 18 3/8 19 1/2 14 8 1/4 ApogEn .28 2.5 37 142 11 3/4 11 3/8 11 3/8 13/16 5/16 ApogRb 52 3/8 5/16 5/16 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .8 13 12538 58 1/4 56 1/4 56 3/4 + 1/2 25 3/4 11 ApplSou .03 .1 32 304 26 3/4 25 1/2 26 1/2 + 3/4 26 3/4 11 Aplebee .06 .2 34 1337 26 1/2 25 3/4 25 7/8 + 1/8 14 7 AplRecy 60 12 1/2 12 1/8 12 1/2 11 1/4 4 1/2 ApdExtr 15 50 5 1/4 5 1/4 5 1/4 20 1/8 10 1/4 ABiosci s 31 722 13 1/4 12 3/4 13 20 3/8 12 ApldBio 879 20 3/4 20 1/4 20 5/8 + 3/8 34 11 ApdImu 164 18 17 17 1/2 + 1/2 4 1/2 3 ApldLsr 116 3 3/4 3 5/8 3 5/8 - 1/8 2 1/4 3/8 ApLsr wtA 198 1 3/4 1 3/4 1 3/4 7/8 1/4 ApdL wtB nt 13 1/4 6 ApdLsr un 1 10 1/2 10 1/2 10 1/2 33 3/4 11 1/4 ApldMt s 38 11495 33 3/4 33 33 3/8 - 1/8 5 1/8 3 3/8 ApdMicr nt 2 1/2 ApdM wt nt 6 7/8 1 1/2 AquaBy 1348 1 7/8 1 3/4 1 7/8 -1/16 2 5/8 15/16 Aquant 252 1 1/4 1 1 1/8 -1/16 3 1/4 27/32 ArabSh 13 2 1/2 2 1/2 2 1/2 56 3/4 18 Aramd un 49 32 1/2 31 1/2 32 1/2 25 1/4 17 1/2 Arbor .14 .6 22 522 21 3/4 21 1/4 21 3/4 + 1/2 10 1/4 8 ArbrNtl 691 10 1/4 9 3/4 9 7/8 - 1/8 12 1/4 6 3/4 ArchCm nt 5 13/16 2 1/16 ArchPt 383 5 4 11/16 4 7/8 +3/16 4 1/2 3/8 ArchrCm 427 2 5/16 2 1/8 2 5/16 + 1/8 11 1/8 3 5/8 Archive 26 7358 10 3/8 9 3/4 10 1/8 - 1/8 20 1/2 9 1/2 Arctco .24 1.3 17 171 18 3/4 18 1/4 18 1/2 + 1/8 3 7/8 2 3/4 Arcus 1 3 3/8 3 3/8 3 3/8 - 1/8 49 27 Arden 6 27 27 27 - 1/2 3 3/4 1 3/8 ArdenIn nt 30 21 3/4 ArgoGp .84 3.0 8 66 28 1/4 27 3/4 27 3/4 7 1/4 5 3/4 ArgusPh 183 6 1/2 6 6 1/2 + 3/8 2 1/2 1 1/4 AristIn nt 6 1/4 3 Aritch 9 243 5 1/4 4 3/4 5 - 1/4 1 7/8 1/32 ARIX 525 1/8 1/16 3/32 3 7/8 1 1/2 ArizInst 6 2 1/8 2 1/8 2 1/8 + 1/8 14 7/8 8 7/8 ArkBest .02 e .1 2443 14 13 3/8 13 7/8 + 1/4 23 1/2 13 1/2 ArkFrt s 34 28 22 1/2 21 3/4 22 1/2 5/16 1/8 Arman wt nt 1 5/16 5/16 Arman 25 644 9/16 1/2 1/2 +1/32 3 3/4 Arman un nt 2 13/16 5/8 Armeno s 73 15/16 13/16 7/8 +1/16 17 3/4 9 1/2 Armor .48 3.1 20 65 15 3/4 15 1/2 15 1/2 + 1/2 5 13/16 2 3/8 ArmsPh 555 3 1/4 3 1/8 3 1/4 +1/16 33 3/4 25 1/2 Arnold .64 2.1 17 286 31 29 31 + 7/8 8 3/4 4 3/4 ArowFn t 13 30 8 1/2 8 1/2 8 1/2 29 1/2 17 3/4 ArowInt .02 e .1 158 29 1/2 28 1/2 28 3/4 - 1/2 31/32 5/16 Artagp h 10 13/32 13/32 13/32 1/2 1/4 Artgp wtA 1740 3/8 3/8 3/8 +1/16 3/8 1/8 Artgp wtB nt 6 1/4 4 3/4 Artgph pf 21 6 1/4 5 3/4 5 3/4 4 1/4 3/4 Artel 352 1 1/2 1 1/8 1 1/8 - 1/8 35 10 1/2 Artsft 20 6730 16 1/2 14 3/4 16 1/4 +1 1/4 12 1/2 5 3/4 ArtistG 18 375 8 1/4 7 1/2 8 + 1/4 13 6 1/4 ArtWay .10 j nt 3 5/8 3/4 ArytOp 125 3 5/8 3 1/4 3 1/2 + 1/4 72 1/8 46 3/4 ASEA 1.20 e 2.2 39 54 3/8 53 3/4 54 1/8 - 1/4 13 3/8 6 7/8 AspctTl 39 543 12 3/4 12 3/8 12 3/8 - 1/8 10 1/2 5 5/8 AspenBk .20 2.1 10 46 9 3/4 9 1/4 9 3/4 - 3/8 2 3/4 5/8 AspnIm 178 1 3/16 1 1/16 1 1/16 -3/16 1 7/32 AspenM 541 9/32 1/4 1/4 -1/32 2 5/16 Assix 9 43 7/16 3/8 3/8 -1/16 33 3/4 24 3/4 AsdBnc .88 2.8 11 37 32 1/2 31 1/4 31 1/4 19 1/4 13 AsdCmA 826 16 3/4 15 15 3/4 + 1/4 19 1/2 13 AsdCmB 355 16 1/2 15 1/2 16 1/2 +1 1/2 13 1/4 4 3/4 Astec 8 285 12 3/4 12 1/4 12 5/8 - 1/8 21 1/2 10 3/4 AstrM s .12 .8 20 39 15 1/4 14 1/2 14 1/2 4 1/8 1 7/8 Astron 22 102 2 7/16 2 1/4 2 7/16 +1/16 5 1/4 2 7/8 Astrosy 7 19 4 1/4 3 7/8 4 + 1/8 3 3/4 1 1/2 Atek nt 18 1/4 6 1/2 Athena 544 9 1/2 9 9 1/2 + 1/2 5 3/4 3 3/4 Athey 8 5 5 5 10 1/4 6 Atkinsn 61 56 8 1/2 8 1/4 8 1/2 12 3/4 7 Atlnfd .40 b nt 1 13/16 3/8 AtlAm 8 1 1/8 1 1/8 1 1/8 14 4 1/2 AtlGulf 100 5 5 5 + 1/4 38 3/4 22 1/8 AtlSAr s .48 1.4 18 113 35 3/4 35 35 3/8 + 3/8 25 1/4 9 3/4 AtlTele .32 1.9 13 245 17 1/2 17 17 - 1/2 14 3/4 6 3/4 Atmel 26 830 14 3/4 14 3/8 14 3/4 2 3/4 AtrixInt 106 1 15/16 1 +1/16 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 21 3/4 5 3/4 AtrixL 191 8 7/8 8 1/4 8 3/4 + 1/8 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc 50 9 9 9 + 1/4 22 12 1/4 AuBon 51 1803 23 21 1/2 22 1/2 + 3/4 2 7/8 7/8 AudKng nt 4 1/4 1 1/4 AudSci 46 1 17/32 1 3/8 1 3/8 - 3/8 1 1/8 3/8 AudrRs 20 7/16 7/16 7/16 -1/32 4 1/8 2 3/16 Ault 7 155 2 3/8 2 1/4 2 1/4 -1/16 12 1/4 2 1/2 AuraSy 2757 4 1/4 3 7/8 4 1/8 + 1/8 1 3/4 3/8 Aurora 7034 2 1/4 1 11/16 1 7/8 + 1/8 5 1/2 4 1/4 AustInt 273 4 1/2 4 1/4 4 1/4 - 3/8 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t nt 5 3 AutoInf 22 274 3 3/4 3 1/2 3 1/2 17 5/8 8 1/8 Autcam t nt 9 1/2 6 Autoclv .24 3.2 26 31 7 1/2 7 7 1/2 + 1/2 55 1/4 23 1/4 Autodk .48 .9 30 3591 55 3/4 54 1/4 55 1/2 + 3/4 7 1/4 3 1/2 AutoGp 6 6 3/4 6 3/4 6 3/4 18 5/8 13 AutoInd 18 354 16 15 1/2 15 7/8 + 5/8 1 5/16 3/4 AutProt 36 1 3/32 31/32 31/32 -1/16 3/8 1/8 AutPr wt 80 7/32 5/32 7/32 5 3 AutPr un nt 14 1/4 3 Autote h 20 179 15 13 15 +2 1/4 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 11 5 1/8 4 7/8 4 7/8 - 3/8 4 1/8 7/8 Avndle 536 1 1/4 1 1 - 1/8 7 1/2 4 5/8 Aztar 17 6776 7 5/8 7 3/8 7 1/2 + 1/8 4 1/8 2 1/8 AztcM .10 4.2 13 153 2 1/2 2 1/4 2 3/8 + 1/4 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