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: 11-12, NASDAQ - Beginning with letter A Date: Thu, 12 Nov 92 18:41:26 EST Message-ID: <64.1992Nov12.184126@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 76 1 3/4 1 3/4 1 3/4 - 1/8 40 1/2 30 A&W Bd .44 1.2 21 103 35 3/4 35 35 1/2 19/32 5/32 AAON nt 15 1/2 9 1/2 ABS .32 nt 18 1/4 12 ACC Cp .16 1.0 44 35 16 3/4 16 1/2 16 5/8 - 1/8 3 5/8 ACTV 103 2 1/8 2 2 1/8 + 1/8 1 1/8 5/16 ACTV wt 19 1 1 1 41 20 1/2 ADC 32 525 40 1/2 39 1/2 40 3/8 + 3/8 12 1/8 4 7/8 ADESA 21 6 1/2 6 1/8 6 1/4 - 1/8 9/16 3/16 ADM Tr 120 3/16 3/16 3/16 -1/32 9 1/4 4 1/4 AEL 2 270 7 6 6 1/8 - 1/8 14 9 AEP 14 33 11 3/4 11 11 3/4 + 3/8 37 3/4 16 1/2 AESCp .60 e 2.8 20 1101 22 21 1/4 21 1/2 - 1/8 2 7/16 1/2 AFN 32 23/32 23/32 23/32 + 1/8 1 5/16 11/32 AFP 17 3/4 9/16 9/16 4 1/4 1 15/16 AGBag 1137 2 1/4 2 2 1/4 3/8 1/16 AGBag wt nt 15 1/2 5 AGCO .01 e .1 263 7 1/4 6 3/4 7 1/4 + 1/4 4 7/8 4 1/4 AGP &Co 22 4 3/8 4 1/4 4 3/8 + 1/8 40 1/4 30 1/2 ANB 1.36 nt 6 1/4 3 APA 42 3 3 3 - 3/8 9 1/4 2 3/4 ARI Net 220 4 1/2 3 3/4 4 1/4 + 3/4 2 1/2 7/8 ASA Int 50 1 1/2 1 3/8 1 7/16 +1/16 20 9 3/4 ASK 1964 18 1/8 17 3/8 17 3/4 - 1/4 24 1/2 11 1/4 AST 9 3883 17 3/4 16 7/8 17 1/2 - 1/4 4 5/16 1 7/8 ATC Env 2800 4 3/16 3 5/8 4 1/8 +7/16 3/4 1/4 ATC wtB 67 1/4 1/4 1/4 - 1/8 3/4 1/8 ATC wtC 35 1/8 1/8 1/8 - 3/8 3 1/8 1 1/8 ATC 134 2 1/2 2 1/4 2 1/2 10 1/2 5 3/4 ATS Med 114 7 1/2 7 1/4 7 1/4 - 1/4 5 3/8 5/16 ATTN s 1226 1 29/32 1 +1/16 8 1/8 2 5/8 AW A h 6 191 3 7/8 3 5/8 3 3/4 - 1/8 11 3/4 5 3/4 Aames .40 4.9 7 7 8 1/2 8 1/8 8 1/8 - 1/4 8 1/2 4 1/4 AarnRt s .06 .7 14 36 8 1/4 8 1/4 8 1/4 7 1/8 7 AarnRt B .08 1.1 43 7 1/2 7 1/4 7 1/4 + 1/4 2 1/4 7/8 Abatix 2 1 1/8 1 1/8 1 1/8 - 1/8 17 1/2 3 1/2 Abaxis 64 5 1/4 4 3/4 5 + 1/4 15 3/4 9 1/2 AbbeyH 39 15 1/2 15 15 1/2 + 1/2 2 7/32 AberRs 75 1 3/4 1 5/8 1 11/16 +1/16 7 1/2 2 5/8 AbingB 8 24 6 1/2 6 1/4 6 1/4 22 3/4 8 3/4 Abiomd 53 13 1/4 12 1/2 12 3/4 - 1/4 4 3/4 3 3/4 Abrams .08 nt 8 5 Abraxas 18 7 3/8 7 1/4 7 3/8 + 1/8 10 3 3/4 Accel .13 j 147 4 1/4 3 3/4 4 + 1/4 7 1/2 2 7/8 AcesHlt 16 354 3 3/4 3 1/2 3 3/4 + 1/4 13 5/8 3 7/8 Aclaim 25 8833 14 13 3/8 13 5/8 + 1/2 5 3/4 3 15/32 Accuhlt 54 5 1/8 5 5 - 1/8 18 1/4 11 1/4 Aceto .28 b 1.6 12 15 17 1/2 17 17 + 3/4 11 1/2 9 ACMT nt 8 5 1/2 ACMT A nt 19 3/4 11 AcmeMet .02 e .2 267 12 1/2 11 3/4 11 3/4 4 3/8 2 AcrnVn 1417 3 3/8 3 1/4 3 1/4 5 1/32 1 5/16 ActnPr nt 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 688 1 1/2 1 3/8 1 3/8 30 3/4 14 Acxiom 31 1410 32 1/4 30 1/4 32 +1 1/4 4 7/8 1 1/4 AdacLb .16 3.7 16 13366 4 3/8 4 1/8 4 5/16 + 1/8 9 1/2 4 3/8 Adage 14 33 4 3/4 4 3/8 4 3/4 + 3/8 31 6 1/8 Adapt s 17 7677 25 1/4 22 3/4 23 5/8 -1 15 1/2 6 7/8 Adingtn 927 14 13 1/8 13 1/4 - 3/4 5 5/8 1 AddvMd 26 1 1/4 1 1/8 1 1/4 + 1/4 2 1/2 1/16 AddvM wt nt 21 3/4 13 1/2 Adelph h 78 15 1/4 14 3/4 15 1/4 22 3/4 11 1/4 AdiaSv .16 1.0 20 119 17 15 1/2 16 1/4 + 3/4 3 1/4 1 Admar 278 2 15/16 2 5/8 2 5/8 - 1/4 68 1/2 25 1/4 AdobeS .32 1.0 16 6505 35 1/4 33 1/2 33 5/8 - 3/8 16 1/4 4 1/4 AdvCre 3615 6 5 3/4 6 20 1/4 12 1/8 AdvHlt 18 55 18 1/4 17 1/2 17 3/4 12 1/4 8 1/2 AdvRos 45 52 12 1/4 11 3/4 12 1/8 + 1/4 8 3/16 5 AdvCir s 11 104 7 5/8 7 1/2 7 5/8 + 1/8 3 1/4 1 1/16 AdvEnv 489 1 1/2 1 5/16 1 1/2 +1/16 13/16 1/4 AdvEn wt nt 1 1/4 3/8 AdvF wtA nt 1/4 1/32 AdvF wtB nt 5 3 AdvFin 32 4 5/16 4 5/16 4 5/16 -7/16 5 1/4 4 AdvFn pf nt 6 1/2 3 5/8 AdvFn un 95 6 1/2 5 5/8 6 1/2 +1 21 2 1/8 AdvInt 458 3 5/8 3 3/8 3 5/8 - 1/8 13 1/2 3 1/2 AdvLog 7 95 4 3/4 4 1/2 4 1/2 - 1/4 6 3/4 3 1/8 AdMkSv 14 10 5 1/2 5 1/4 5 1/2 + 1/8 4 1/4 2 5/8 AdvMed 34 3 3/16 3 1/8 3 3/16 +1/16 6 1/8 1 5/8 AdNMR 557 3 5/16 3 1/16 3 1/4 -1/16 8 3/4 1 7/8 A NMR wt 10 4 1/4 3 7/8 4 1/4 - 1/4 3 1/4 1 AdNMR wtB 1 2 2 2 + 1/4 16 1/8 6 7/8 AdvPoly 739 10 1/8 9 5/8 9 5/8 - 3/8 9 1/4 3 1/2 AdvPro 1098 7 1/4 7 7 1/4 + 1/8 4 1/2 1 AdvSem 56 1 1 1 - 1/4 28 1/4 14 1/2 AdvTLb t 12 140 20 3/4 20 1/4 20 3/4 + 1/2 31 1/4 14 3/4 AdvTel 24 1489 31 1/4 30 1/2 30 3/4 - 1/2 19 1/4 7 3/8 AdvTiss 3380 11 1/8 10 1/4 11 + 5/8 27 1/4 12 3/8 Advant s .20 .8 15 3453 27 1/4 25 3/4 26 3/8 - 7/8 24 3/4 11 5/8 Advant B .24 1.0 16 1302 24 3/4 22 3/4 23 1/4 -1 17 1/4 12 3/4 AdvBcp 46 16 5/8 16 1/8 16 5/8 + 1/2 1 15/16 9/16 AdvLfe 180 23/32 21/32 21/32 27 7/8 15 1/2 AdvoInc 21 27 23 3/4 23 1/2 23 1/2 - 1/8 6 1/2 1/2 AegisG .22 e nt 2 7/8 1 5/16 Aequtrn 13 84 2 5/16 2 3/16 2 3/16 3/8 1/8 AerSysI 10 1/8 1/8 1/8 2 3/4 3/4 AerSyE nt 9 3 7/8 Aerody 134 4 1/2 4 1/8 4 1/2 3 1/4 3/4 Aero wtA 33 1 1/4 15/16 1 1/4 +5/16 2 1/8 1/2 Aero wtB 116 1 1 1 + 1/4 2 15/16 1 3/4 Aeroson 45 2 1/2 2 5/16 2 1/2 7 7/8 4 Aerovx 150 83 4 7/8 4 1/2 4 1/2 - 1/8 6 1/8 3 AfinBio 420 4 1/8 3 3/4 3 3/4 - 1/8 41 3/4 14 Afymax 962 22 21 1/2 21 3/4 16 7 3/8 AgSvcs 16 6 15 3/4 15 1/4 15 1/4 - 1/2 13 1/2 6 5/8 AgncyR 12 929 8 7/8 8 1/2 8 1/2 - 1/8 5 13/16 3 3/8 Agnico g .08 e 1.9 197 4 1/2 4 1/4 4 1/4 - 1/8 24 9 1/2 Agourn 201 14 3/4 14 14 1/2 + 1/4 11 4 AgriDyn 142 5 4 1/2 4 3/4 + 1/4 1 17/32 5/32 Agristr 105 15/32 7/16 15/32 +1/32 49 5/8 40 5/8 Ahold .68 r 1.5 5 44 7/8 44 3/8 44 7/8 +1 5/8 1 3/8 AirSen h 895 13/16 3/4 13/16 +1/16 9/16 3/16 AirTrn .01 e nt 10 5/8 4 1/2 AirCure 450 61 4 1/2 4 1/2 4 1/2 5 1/16 3/4 ArCur wt 11 7/8 7/8 7/8 -1/16 2 7/8 AirInt 1791 1 9/16 1 1/2 1 1/2 1/2 1/8 AirIn wtA 1000 5/16 9/32 9/32 13/32 1/8 AirIn wtB nt 11 1/4 5 1/2 Airtran s .12 1.2 13 514 10 3/4 10 10 1/8 - 1/4 1 21/32 5/8 Ajay 28 13/16 23/32 23/32 -1/32 7/8 3/16 Ajay wt nt 9 5/8 3 3/4 Ajay un nt 4 1/8 1 5/8 Akorn 694 2 1/8 1 7/8 2 45 3/8 33 3/4 Akzo 1.80 e 4.8 10 8503 38 1/8 37 3/4 37 3/4 - 1/8 5 7/8 5 Alamr un 761 5 3/4 5 1/8 5 5/8 + 1/2 2 1/32 11/16 Alanco s 348 1 3/8 1 5/32 1 7/32 -1/32 3 3/4 7/8 AlskAp s nt 26 15 3/4 Alaten 1.20 5.3 6 36 22 1/2 22 22 1/2 14 3/8 10 7/8 Albank 98 14 1/8 14 14 1/8 + 1/8 2 5/8 7/8 Alcde pf nt 13 3/4 3 3/4 Alcide s 25 27 8 7 3/8 7 3/8 - 1/8 8 3/4 1 1/4 AlcoIn s 1356 4 3/8 4 1/16 4 3/32 - 1/4 4 2 1/2 Alden .08 e nt 12 8 3/4 AldenPr 113 12 11 1/4 12 + 3/4 44 1/4 10 1/4 Aldus 25 82 15 1/2 15 15 1/2 30 1/2 21 1/2 AlexBld .88 4.0 12 825 22 3/4 21 1/2 22 6 7/8 3 1/2 AlexEng 61 4 5/8 4 4 1/4 - 1/4 22 3/4 9 3/4 AlfaCp .50 2.5 11 14 20 19 1/4 20 15 4 1/2 AliasR 49 6 1/4 5 3/4 5 3/4 - 1/4 28 19 1/2 Alico .15 .7 23 1 20 1/2 20 1/2 20 1/2 - 3/8 28 3/4 5 Alkerm 192 10 9 1/4 9 1/4 - 1/4 10 1/2 4 AllACm s 788 8 1/4 8 8 1/4 2 9/16 1 1/16 AllASem 17 1819 1 15/32 1 3/8 1 3/8 11/16 1/8 AlAm wtA nt 1/2 1/8 AlAm wtB 172 7/16 5/16 7/16 + 1/8 3 7/8 2 3/8 AllAm un nt 12 1/4 6 1/2 AllFDlr 707 9 1/4 8 1/4 9 1/8 +1 1/8 7 3/4 6 AllQuo un 316 6 5/8 6 11/32 6 11/32 +3/32 9 3/4 5 7/8 AllCity 7 5 9 1/2 9 1/2 9 1/2 + 1/2 7 1/8 3 7/8 AlegW 15 60 6 7/8 6 3/4 6 3/4 34 3/4 26 AlnOrg .48 a nt 10 1/4 2 3/4 AllnImg 13 100 4 3 1/2 3 1/2 - 1/4 44 8 1/4 AlianPh 1014 13 1/4 12 3/4 13 16 1/2 14 AlBkCap nt 13 1/2 4 5/8 AlldBk .40 b 3.0 13 12 13 1/2 12 3/4 13 1/2 + 3/4 3 1/4 1 3/8 AldCAdv 244 2 1 3/4 2 + 1/4 16 1/4 14 3/4 AldCapC .80 5.0 1122 16 1/8 15 7/8 16 1/8 + 1/8 20 12 AlldCap 1.30 e 9.3 36 418 14 13 14 + 3/4 24 1/2 16 1/4 AldCaII 1.15 e 6.8 136 17 3/4 17 17 40 24 1/2 AlldCl 32 860 33 1/2 32 1/4 32 1/4 -1 1/4 31 1/8 16 1/4 AlldGp .64 2.2 11 390 29 3/4 29 29 1/4 - 1/2 12 1/2 6 7/8 AldHlPd 12 100 10 9 1/4 10 + 1/2 12 1/2 4 1/2 AldWste s 64 4 5/8 4 1/2 4 1/2 -1/16 17 1/4 11 AllstFn 12 764 14 1/2 13 3/4 14 1/2 +1 12 1/4 4 3/4 Aloette .32 4.6 18 321 7 6 7 2 7/8 1 AlpMic 54 1 1/4 1 1/4 1 1/4 17 3/4 6 3/4 Alpha1 182 10 1/2 9 3/4 9 3/4 - 1/2 9 1/2 2 1/2 Alph1 wtB nt 13/32 1/16 AlphaSo 3126 5/32 1/8 5/32 +1/16 16 1/4 8 AlphaBta 746 16 1/4 15 1/4 15 7/8 + 1/8 4 1/4 1 1/2 Alpharl 33 263 1 5/8 1 9/16 1 5/8 +1/16 2 1/4 5/16 Alphr wt 220 5/8 5/8 5/8 9 5/8 3 3/4 Alphr un nt 12 3 3/4 AlpLce 192 370 6 1/4 5 1/2 5 3/4 + 1/4 6 1/2 5 AlpineM .05 e nt 1 1/2 5/16 Alpnet 31 7/16 3/8 3/8 1 3/8 5/8 AltaGld 69 163 11/16 5/8 11/16 +1/16 3 3/4 1 15/16 Altai 25 1 3 3 3 - 1/2 38 1/4 8 1/4 Alteon 1781 15 1/2 15 15 11 1/4 4 3/8 AltrSl s 229 9 1/2 8 3/4 9 1/2 + 3/4 36 8 1/8 Altera 18 9043 13 3/4 12 7/8 13 - 1/4 8 3/4 4 Altron 20 8 5 1/4 4 3/4 5 1/4 + 1/4 9 1/2 4 Ambar 22 193 4 3/4 4 1/4 4 3/4 + 3/8 12 3/4 7 AmbrStr 188 12 1/2 11 1/4 11 1/4 - 5/8 6 2 AmbMd nt 21 11 5/8 AmcorF .56 b 2.8 10 112 20 1/2 20 1/4 20 1/4 - 1/2 3/32 1/32 Ameral 160 3/32 3/32 3/32 +1/16 19 12 1/2 Amrian .72 4.1 10 120 17 3/4 17 1/4 17 3/4 + 1/2 2 1/2 5/8 Amerbc 42 3 1 1/4 1 1/4 1 1/4 + 1/8 25 1/2 18 3/4 AFFF 1.60 6.9 32 24 23 1/4 23 1/4 - 1/4 11 1/2 9 1/4 AmFPr 1.06 9.7 14 103 10 7/8 10 3/8 10 7/8 + 1/2 11 3/4 7 5/8 AFTxE 1.00 9.3 24 11 1/8 10 3/4 10 3/4 - 3/8 9 1/2 6 1/2 AFTxE2 .75 8.6 152 8 3/4 8 1/2 8 3/4 + 1/4 18 1/4 10 3/4 AmerOn 224 18 3/4 18 18 15 1/2 4 AmSvce 7 535 4 1/4 4 4 1/8 + 1/8 2 5/8 1/8 vAWAirl 389 3/8 5/16 5/16 1 17/32 7/32 AAcft h 685 3/8 1/4 1/4 -1/16 2 1/2 3/4 AmAset 10 1 1/2 1 1/2 1 1/2 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 1/2 AmBcp 1.00 nt 21 3/4 14 ABnkr .60 2.9 8 194 21 1/8 20 5/8 20 5/8 - 3/8 24 5/8 10 3/4 AmBiod 36 579 25 1/2 24 1/8 24 3/4 + 1/2 13 5/8 4 1/4 AmBiogn 1790 5 3/4 5 1/2 5 5/8 + 1/8 12 1/4 7 1/2 AmBiom 94 12 1/8 12 12 1/8 3 3/4 1 1/8 AmBio wt 12 3 1/2 3 1/2 3 1/2 2 7/8 11/16 ABsCpt 1164 2 1/16 1 7/8 2 -1/16 15 3/4 10 1/4 AmBusin 417 15 14 1/2 14 5/8 - 5/8 22 1/4 15 3/4 AmCity 36 13 16 3/8 16 3/8 16 3/8 + 3/8 22 1/2 18 1/4 ACty pf 1.50 nt 26 1/4 3 3/8 AClaim s 19 281 7 1/2 6 1/2 6 3/4 - 5/8 27 10 AColoid .50 2.0 21 73 26 25 1/4 25 1/4 - 1/2 5 1/8 2 5/8 AConsu 9 25 4 1/4 4 1/8 4 1/4 +3/16 16 2 3/4 AmDntl 370 3 3/8 2 7/8 2 7/8 - 1/8 3 1/4 1 3/16 AmDrg 506 2 1/4 1 7/8 1 7/8 - 1/4 18 1/4 11 3/4 AmEcol s 10 134 13 7/8 13 1/2 13 7/8 + 1/8 5 3/4 3 AmEduc 536 5 1/2 5 1/16 5 1/2 + 1/8 1 23/32 9/16 AmEnt 109 1 1/16 1 1 1/16 -1/16 8 1/2 2 3/8 AmFB 4 6 1/4 6 1/4 6 1/4 - 3/4 1/2 1/8 AmFbre 70 1/8 1/8 1/8 -1/16 4 3/4 1 1/4 AFilm 14 80 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 18 299 14 3/8 14 1/4 14 1/4 - 1/4 49 1/4 33 1/4 AGreet .86 1.9 16 5785 46 1/2 45 7/8 45 7/8 4 15/16 1 3/8 AHltSv nt 26 1/4 14 AHlthcp 28 201 22 21 21 3/4 - 1/2 3 1/4 1 3/16 AmHold 58 188 2 7/8 2 3/4 2 7/8 + 1/4 9 1/4 4 1/2 AIndF .08 1.4 3 5 5 3/4 5 3/4 5 3/4 - 1/2 12 1/2 10 AmInsur 355 12 1/4 12 12 1/4 5 1 1/8 AmIntg 494 1 5/8 1 3/8 1 5/8 + 1/8 3 31/32 1 13/32 AmInPt 3578 2 1/8 1 31/32 1 31/32 -3/32 25 3/8 24 AmLfe pf 2.16 9.0 17 24 1/2 24 24 - 1/8 5 7/8 3 1/4 AmLck 10 19 6 1/4 6 1/4 6 1/4 +1 22 11 3/4 AMS s 19 326 20 3/8 19 3/4 20 3/8 + 5/8 3 1/16 15/16 AMdAlt 284 2 1/16 1 15/16 2 +3/16 21 1/4 5 1/2 AMedE 15 868 8 1/4 8 8 - 1/8 4 1/16 2 1/4 AmMdTc 231 2 3/4 2 1/2 2 1/2 - 1/4 12 2 3/4 AMobile 20 3 3 3 45 3/4 35 1/2 ANtIns 2.04 4.6 8 11 45 44 1/2 44 3/4 + 1/4 5 1/8 2 7/8 ANtPt 121 4 7/8 4 1/2 4 1/2 - 1/8 ANtwk wt nt 9 1/2 1 9/16 AmNwk s nt 3 1 1/8 ANuclC nt 1 5/8 1/8 AmNurs 40 1/8 1/8 1/8 - 1/8 3 1/4 2 APacBk 105 2 1/4 2 1/8 2 1/4 41 1/4 13 1/2 AmPac 49 4234 34 3/4 33 1/2 34 3/4 +1 2 1/4 1 1/8 APhyG 36 1 13/16 1 3/4 1 13/16 +1/16 44 1/4 18 1/8 APwCv s 42 2576 43 1/2 42 3/4 42 7/8 - 1/8 8 3/4 5 1/2 ARecr .20 3.6 10 76 5 3/4 5 5/8 5 5/8 16 13 AmResid 33 14 1/4 13 1/2 13 3/4 - 1/4 3/8 1/8 AmRice nt 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s 130 6 1/8 6 6 1 7/8 7/32 ASvFL 2 399 1 1/2 1 3/8 1 3/8 - 1/8 19 3/4 7 ASoft .32 3.0 15 4240 11 1/4 10 1/8 10 1/2 - 5/8 2 1/8 1 1/8 AmStl 2 1 1/2 1 1/2 1 1/2 - 1/4 19 13 1/2 AStudios 467 18 1/4 17 3/4 18 1/4 28 1/4 8 1/2 AmSupr 126 18 1/4 17 17 1/2 20 3/4 5 ATravel 6 440 7 1/8 6 1/2 6 3/4 - 1/8 7 1/4 3 3/8 AUtdGl s 511 5 4 5/8 4 7/8 11 5 AVang 11 21 8 1/4 8 1/4 8 1/4 +1 4 1/2 2 1/4 AWood 15 3 3 3 5 1/2 4 AmAll .38 e 9.2 361 4 1/4 4 1/8 4 1/8 - 1/4 18 3/4 11 1/4 Amerfed .50 2.8 7 109 18 1/4 17 3/4 17 3/4 - 1/2 7 1/4 3 Amrhost 59 7 1/4 7 1/4 7 1/4 20 3/4 9 1/2 Amerwd 1 20 1/4 20 1/4 20 1/4 + 1/2 2 1/4 3/4 Ametech 6 3/4 3/4 3/4 -3/32 78 1/4 49 1/4 Amgen 38 13940 73 1/4 71 3/4 72 5/8 - 1/4 3 3/8 1 1/4 Amistar 103 1 1/2 1 1/4 1 1/2 - 1/8 2 1/2 AmtyBc nt 21 3/8 11 AmityBn .23 e 1.1 12 21 20 20 - 3/8 15 5/8 1 1/4 Amnex s nt AmskBk nt 23 12 1/4 Amoskg 20 23 18 16 1/2 18 + 1/4 19 9 Ampal pf .32 1.7 1 19 19 19 +2 1/4 8 5 3/4 Ampex 218 7 3/8 7 1/8 7 1/8 16 11 1/2 Amplcn 9 174 15 14 7/8 15 - 1/4 3 7/8 1 1/2 Amserv 3 240 1 7/8 1 5/8 1 5/8 29 3/4 14 AmtcCp s 364 2638 25 3/4 25 25 1/2 + 1/2 1 13/16 5/8 Amtech nt 3 1/2 2 Amvest 2 741 3 3/16 3 1/16 3 3/16 24 1/2 5 3/4 Amylin 363 10 1/4 9 3/4 10 1/4 + 1/2 13 1/8 10 1/4 Anlogic 14 242 11 10 3/4 11 + 1/4 11 1/4 8 AnalyTc .20 nt 21 1/4 12 1/2 Analy .60 2.9 17 14 21 21 21 3 3/4 1 15/16 AnlySur 4 3 3 3 + 1/4 16 3/8 10 7/8 Anangel 1.00 e 8.1 10 5 12 3/8 12 3/8 12 3/8 3 1/4 1 Anaren 3 1 1/2 1 1/2 1 1/2 8 3/4 3 7/8 AnchBcp 10 1735 8 5/8 8 8 3/8 - 1/8 16 5/8 11 7/8 AncBWis 279 15 7/8 15 3/8 15 7/8 + 1/8 7 3/4 4 3/4 AndrGr .05 e nt 8 3/4 2 AndvBc 4 8 8 3/8 8 3/8 8 3/8 5 3/16 2 9/32 AndvTg s t nt 42 22 1/4 Andrew 18 760 42 1/2 41 1/2 42 1/4 + 1/4 21 1/2 9 1/2 Andros 16 1604 16 1/2 15 3/4 16 - 1/4 18 1/4 6 Anergen 14 790 13 1/2 12 1/2 13 - 1/4 5 7/8 1 7/8 Angecn 149 2 5/8 2 3/8 2 1/2 41 1/2 17 AngSA 1.24 e 6.9 25 18 3/8 17 7/8 17 7/8 7 1/2 2 15/16 AngAG .35 e 10.8 46 3 1/4 3 1/8 3 1/4 + 1/8 1 7/8 1/16 AngSwis s 38 1/4 1/4 1/4 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 221 2 11/16 2 9/16 2 9/16 6 3/8 1 1/8 AorTch 474 1 1/4 1 1 1/4 29 1/2 14 Apco 1.35 e 7.8 1 17 1/4 17 1/4 17 1/4 +1 1/2 2 5/16 1 Apertus 53 323 2 1/8 1 15/16 2 1/8 +1/16 26 1/2 7 3/4 Aphton 35 19 3/4 19 1/4 19 1/4 - 1/4 14 8 1/4 ApogEn .28 2.3 39 89 12 11 3/8 12 + 5/8 13/16 5/16 ApogRb 112 3/8 5/16 11/32 +1/32 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .8 13 9607 57 1/2 56 3/8 56 7/8 + 1/8 26 3/4 11 ApplSou .03 .1 31 343 26 1/2 25 1/2 26 1/8 - 3/8 26 3/4 11 Aplebee .06 .2 34 193 26 1/4 25 1/2 26 + 1/8 14 7 AplRecy 254 12 3/4 12 12 3/4 + 1/4 11 1/4 4 1/2 ApdExtr 16 430 5 3/4 5 1/4 5 3/8 + 1/8 20 1/8 10 1/4 ABiosci s 31 787 13 1/4 12 3/4 13 20 3/4 12 ApldBio 3836 21 1/2 20 5/8 21 1/8 + 1/2 34 11 ApdImu 126 18 17 17 - 1/2 4 1/2 3 ApldLsr 197 3 3/4 3 5/8 3 3/4 + 1/8 2 1/4 3/8 ApLsr wtA 70 1 3/4 1 1/2 1 3/4 7/8 1/4 ApdL wtB nt 13 1/4 6 ApdLsr un 46 10 1/2 10 1/2 10 1/2 33 3/4 11 1/4 ApldMt s 38 5887 34 32 3/4 33 3/4 + 3/8 5 1/8 3 3/8 ApdMicr 8 3 3/4 3 3/4 3 3/4 2 1/2 ApdM wt 20 1 1 1 6 7/8 1 1/2 AquaBy 616 1 7/8 1 3/4 1 7/8 2 5/8 15/16 Aquant 107 1 1/4 1 1/8 1 1/4 + 1/8 3 1/4 27/32 ArabSh nt 56 3/4 18 Aramd un 207 33 32 1/4 32 1/4 - 1/4 25 1/4 17 1/2 Arbor .14 .7 22 17 21 1/2 21 1/4 21 1/2 - 1/4 10 1/4 8 ArbrNtl 66 10 1/4 9 3/4 10 + 1/8 12 1/4 6 3/4 ArchCm 182 7 3/4 7 1/8 7 1/8 - 1/8 5 13/16 2 1/16 ArchPt 62 5 4 7/8 5 + 1/8 4 1/2 3/8 ArchrCm 1300 2 5/8 2 3/16 2 9/16 + 1/4 11 1/8 3 5/8 Archive 25 9908 10 3/8 9 3/8 9 5/8 - 1/2 20 1/2 9 1/2 Arctco .24 1.3 17 279 19 1/4 18 5/8 18 5/8 + 1/8 3 7/8 2 3/4 Arcus nt 49 27 Arden 1 27 27 27 3 3/4 1 3/8 ArdenIn nt 30 21 3/4 ArgoGp .84 3.0 8 18 28 1/2 27 3/4 27 3/4 7 1/4 5 3/4 ArgusPh 519 7 1/8 6 1/4 7 1/8 + 5/8 2 1/2 1 1/4 AristIn nt 6 1/4 3 Aritch 10 99 5 1/4 4 3/4 5 1/4 + 1/4 1 7/8 1/32 ARIX 1238 1/8 1/16 1/16 -1/32 3 7/8 1 1/2 ArizInst 25 2 1/8 2 2 1/8 14 7/8 8 7/8 ArkBest .02 e .1 3121 14 1/4 13 3/4 14 + 1/8 23 1/2 13 1/2 ArkFrt s 34 2 22 1/2 22 1/2 22 1/2 5/16 1/8 Arman wt nt 1 5/16 5/16 Arman 25 416 17/32 1/2 1/2 3 3/4 Arman un nt 2 13/16 5/8 Armeno s 36 1 7/8 7/8 17 3/4 9 1/2 Armor .48 3.0 20 138 16 1/4 15 16 + 1/2 5 13/16 2 3/8 ArmsPh 300 3 5/16 3 1/4 3 1/4 33 3/4 25 1/2 Arnold .64 2.1 16 40 31 30 30 -1 8 3/4 4 3/4 ArowFn t 12 6 8 1/2 8 8 - 1/2 29 1/2 17 3/4 ArowInt .02 e .1 278 29 1/4 28 28 1/2 - 1/4 31/32 5/16 Artagp h 1 13/32 13/32 13/32 1/2 1/4 Artgp wtA 170 3/8 3/8 3/8 3/8 1/8 Artgp wtB nt 6 1/4 4 3/4 Artgph pf 20 5 7/8 5 3/4 5 7/8 + 1/8 4 1/4 3/4 Artel 590 1 3/8 1 1/8 1 5/32 +1/32 35 10 1/2 Artsft 21 9255 17 1/2 16 1/4 17 1/2 +1 1/4 12 1/2 5 3/4 ArtistG 18 260 8 1/4 7 1/2 7 7/8 - 1/8 13 6 1/4 ArtWay .10 j nt 3 5/8 3/4 ArytOp 52 3 3/8 3 3/8 3 3/8 - 1/8 72 1/8 46 3/4 ASEA 1.20 e 2.3 2 54 53 1/4 53 1/4 - 7/8 13 3/8 6 7/8 AspctTl 39 627 12 5/8 12 1/8 12 1/2 + 1/8 10 1/2 5 5/8 AspenBk .20 2.2 10 183 9 1/4 9 1/4 9 1/4 - 1/2 2 3/4 5/8 AspnIm 160 1 3/16 1 1/16 1 1/8 +1/16 1 7/32 AspenM 1024 5/16 1/4 1/4 2 5/16 Assix 9 40 3/8 3/8 3/8 33 3/4 24 3/4 AsdBnc .88 2.8 11 9 31 3/4 31 1/4 31 1/4 19 1/4 13 AsdCmA 31 16 1/2 15 3/4 16 1/2 + 3/4 19 1/2 13 AsdCmB 5 16 16 16 - 1/2 13 1/4 4 3/4 Astec 8 926 13 1/4 12 1/4 13 1/4 + 5/8 21 1/2 10 3/4 AstrM s .12 .8 20 40 15 14 7/8 14 7/8 + 3/8 4 1/8 1 7/8 Astron 20 5 2 1/4 2 1/4 2 1/4 -3/16 5 1/4 2 7/8 Astrosy 7 23 4 3/8 3 7/8 3 7/8 - 1/8 3 3/4 1 1/2 Atek nt 18 1/4 6 1/2 Athena 380 9 1/2 9 9 - 1/2 5 3/4 3 3/4 Athey 55 5 1/4 5 5 1/4 + 1/4 10 1/4 6 Atkinsn nt 12 3/4 7 Atlnfd .40 b nt 1 13/16 3/8 AtlAm 277 1 1/8 1 1 - 1/8 14 4 1/2 AtlGulf 245 6 5 6 +1 38 3/4 22 1/8 AtlSAr s .48 1.3 18 665 35 3/4 35 35 3/4 + 3/8 25 1/4 9 3/4 AtlTele .32 1.8 14 324 17 3/4 17 17 3/4 + 3/4 14 3/4 6 3/4 Atmel 26 593 14 3/4 14 3/8 14 3/4 2 3/4 AtrixInt 120 1 1/16 1 1 1/16 +1/16 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 21 3/4 5 3/4 AtrixL 145 8 3/4 8 3/8 8 5/8 - 1/8 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc nt 23 12 1/4 AuBon 53 3205 24 1/4 22 3/4 23 1/4 + 3/4 2 7/8 7/8 AudKng 25 2 1/4 2 2 1/4 4 1/4 1 1/4 AudSci 68 1 1/2 1 1/2 1 1/2 + 1/8 1 1/8 3/8 AudrRs nt 4 1/8 2 3/16 Ault 8 154 2 5/8 2 3/8 2 5/8 + 3/8 12 1/4 2 1/2 AuraSy 451 4 1/4 4 4 1/4 + 1/8 2 1/4 3/8 Aurora 2425 2 1/16 1 13/16 2 1/16 +3/16 5 1/2 4 1/4 AustInt nt 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t nt 5 3 AutoInf 22 54 3 1/2 3 1/2 3 1/2 17 5/8 8 1/8 Autcam t 13 16 11 1/2 10 5/8 11 1/2 + 3/8 9 1/2 6 Autoclv .24 3.1 27 61 7 3/4 7 1/4 7 3/4 + 1/4 55 3/4 23 1/4 Autodk .48 .9 30 4217 56 1/2 54 54 3/4 - 3/4 7 1/4 3 1/2 AutoGp 54 7 1/4 6 3/4 7 1/8 + 3/8 18 5/8 13 AutoInd 18 1198 16 1/8 15 3/4 16 1/8 + 1/4 1 5/16 3/4 AutProt 337 1 1/8 1 1 +1/32 3/8 1/8 AutPr wt nt 5 3 AutPr un nt 15 3 Autote h 20 47 15 14 1/4 15 14 3/4 8 5/8 AutoCp .57 t nt 32 1/2 21 1/4 Avatar 6 31 1/2 31 1/2 31 1/2 7 1/2 3 7/8 Avecor 1 5 1/8 5 1/8 5 1/8 + 1/4 4 1/8 7/8 Avndle 3327 1 3/8 7/8 1 1/4 + 1/4 7 5/8 4 5/8 Aztar 16 8317 7 5/8 6 7/8 7 - 1/2 4 1/8 2 1/8 AztcM .10 4.4 12 128 2 1/2 2 1/4 2 1/4 - 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