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: 11-13, NASDAQ - Beginning with letter A Date: Fri, 13 Nov 92 19:45:36 EST Message-ID: <64.1992Nov13.194536@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 151 1 13/16 1 1/2 1 1/2 - 1/4 40 1/2 30 A&W Bd .44 1.2 22 144 35 3/4 35 35 3/4 + 1/4 19/32 5/32 AAON 320 7/16 3/8 13/32 +1/32 15 1/2 9 1/2 ABS .32 2.6 12 8 12 1/4 12 1/4 12 1/4 - 1/4 18 1/4 12 ACC Cp .16 1.0 44 284 17 16 1/8 16 3/4 + 1/8 3 5/8 ACTV 164 2 1/8 2 2 1/16 -1/16 1 1/8 5/16 ACTV wt 50 1 1 1 41 20 1/2 ADC 32 470 40 3/4 40 40 3/4 + 3/8 12 1/8 4 7/8 ADESA 46 6 1/2 6 1/4 6 1/4 9/16 3/16 ADM Tr 35 3/16 3/16 3/16 9 1/4 4 1/4 AEL 3 13 6 1/2 6 1/2 6 1/2 + 3/8 14 9 AEP 13 35 11 3/4 11 1/4 11 1/4 - 1/2 37 3/4 16 1/2 AESCp .60 e 2.6 22 975 23 1/2 21 1/2 23 1/2 +2 2 7/16 1/2 AFN 54 23/32 5/8 5/8 -3/32 1 5/16 11/32 AFP 16 9/16 9/16 9/16 4 1/4 1 15/16 AGBag 220 2 1/4 2 2 3/16 -1/16 3/8 1/16 AGBag wt nt 15 1/2 5 AGCO .01 e .1 515 7 1/4 7 7 1/4 4 7/8 4 1/4 AGP &Co nt 40 1/4 30 1/2 ANB 1.36 nt 6 1/4 3 APA 101 3 1/2 3 1/8 3 1/4 + 1/4 9 1/4 2 3/4 ARI Net 25 4 3/4 4 1/2 4 3/4 + 1/2 2 1/2 7/8 ASA Int 15 1 1/2 1 3/8 1 3/8 -1/16 20 9 3/4 ASK 2255 17 3/4 16 5/8 17 - 3/4 24 1/2 11 1/4 AST 9 2159 17 3/4 17 17 3/4 + 1/4 4 5/16 1 7/8 ATC Env 1599 4 3/16 3 3/4 4 - 1/8 3/4 1/4 ATC wtB nt 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 23 2 1/2 2 1/4 2 1/4 - 1/4 10 1/2 5 3/4 ATS Med 594 7 3/4 7 1/4 7 3/4 + 1/2 5 3/8 5/16 ATTN s 222 15/16 27/32 15/16 -1/16 8 1/8 2 5/8 AW A h 7 291 4 3 3/4 4 + 1/4 11 3/4 5 3/4 Aames .40 5.0 7 9 8 8 8 - 1/8 8 1/2 4 1/4 AarnRt s .06 nt 7 1/2 7 AarnRt B .08 nt 2 1/4 7/8 Abatix 84 1 3/8 1 1/8 1 3/8 + 1/4 17 1/2 3 1/2 Abaxis 208 5 1/4 4 3/4 5 15 3/4 9 1/2 AbbeyH 23 15 3/4 15 15 - 1/2 2 7/32 AberRs 526 2 1 5/8 2 +5/16 7 1/2 2 5/8 AbingB 8 24 6 5/8 6 1/4 6 5/8 + 3/8 22 3/4 8 3/4 Abiomd 14 13 1/4 12 1/2 12 1/2 - 1/4 4 3/4 3 3/4 Abrams .08 nt 8 5 Abraxas nt 10 3 3/4 Accel .13 j 80 4 1/2 4 1/8 4 1/2 + 1/2 7 1/2 2 7/8 AcesHlt 15 361 3 7/8 3 1/2 3 5/8 - 1/8 14 3 7/8 Aclaim 25 2172 13 3/4 13 3/8 13 5/8 5 3/4 3 15/32 Accuhlt 95 5 1/8 5 5 1/8 + 1/8 18 1/4 11 1/4 Aceto .28 b 1.7 12 39 17 3/4 16 1/2 16 3/4 - 1/4 11 1/2 9 ACMT nt 8 5 1/2 ACMT A nt 19 3/4 11 AcmeMet .02 e .2 256 12 3/4 11 3/4 11 3/4 4 3/8 2 AcrnVn 340 3 3/8 3 1/4 3 1/4 5 1/32 1 5/16 ActnPr nt 3/4 1/16 ActP wtA 30 5/32 5/32 5/32 1/2 1/16 ActP wtB nt 1/4 1/32 ActnS wtA nt 1 11/16 1 Actrade nt 32 1/4 14 Acxiom 31 1350 32 1/4 31 1/2 32 1/4 + 1/4 4 7/8 1 1/4 AdacLb .16 3.9 15 9197 4 5/16 4 1/16 4 1/8 -3/16 9 1/2 4 3/8 Adage 13 222 4 3/4 4 3/8 4 1/2 - 1/4 31 6 1/8 Adapt s 17 3207 23 7/8 22 7/8 23 7/8 + 1/4 15 1/2 6 7/8 Adingtn 519 13 3/4 13 1/4 13 5/8 + 3/8 5 5/8 1 AddvMd nt 2 1/2 1/16 AddvM wt nt 21 3/4 13 1/2 Adelph h 79 15 1/4 15 1/4 15 1/4 22 3/4 11 1/4 AdiaSv .16 .9 22 2 17 1/2 17 17 1/2 +1 1/4 3 1/4 1 Admar 877 2 7/8 2 1/2 2 5/8 68 1/2 25 1/4 AdobeS .32 .9 16 5715 34 1/2 32 7/8 34 3/8 + 3/4 16 1/4 4 1/4 AdvCre 321 5 3/4 5 3/8 5 3/4 - 1/4 20 1/4 12 1/8 AdvHlt 18 3057 18 1/2 17 3/4 17 3/4 12 1/4 8 1/2 AdvRos 42 235 12 1/4 11 1/4 11 1/4 - 7/8 8 3/16 5 AdvCir s 11 243 7 5/8 7 1/2 7 5/8 3 1/4 1 1/16 AdvEnv 230 1 9/16 1 3/8 1 7/16 -1/16 13/16 1/4 AdvEn wt 90 7/16 3/8 7/16 +1/32 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 nt 6 1/2 3 5/8 AdvFn un 1 6 6 6 - 1/2 21 2 1/8 AdvInt 60 3 5/8 3 3/8 3 5/8 13 1/2 3 1/2 AdvLog 90 675 4 1/2 4 1/4 4 1/2 6 3/4 3 1/8 AdMkSv 15 130 5 5/8 5 1/4 5 5/8 + 1/8 4 1/4 2 5/8 AdvMed 1 3 1/8 3 1/8 3 1/8 -1/16 6 1/8 1 5/8 AdNMR 762 3 1/4 3 1/16 3 1/4 8 3/4 1 7/8 A NMR wt 88 4 1/4 3 7/8 4 1/4 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 976 10 9 1/8 9 1/8 - 1/2 9 1/4 3 1/2 AdvPro 511 7 1/8 6 7/8 7 1/8 - 1/8 4 1/2 1 AdvSem nt 28 1/4 14 1/2 AdvTLb t 12 109 21 20 1/4 21 + 1/4 31 1/4 14 3/4 AdvTel 24 911 31 1/4 30 1/4 30 3/4 19 1/4 7 3/8 AdvTiss 3233 11 1/4 10 5/8 11 1/4 + 1/4 27 1/4 12 3/8 Advant s .20 .7 15 2951 27 26 1/4 26 3/4 + 3/8 24 3/4 11 5/8 Advant B .24 1.0 16 1142 24 23 1/4 24 + 3/4 17 1/4 12 3/4 AdvBcp 410 17 1/8 16 3/8 16 3/4 + 1/8 1 15/16 9/16 AdvLfe 20 21/32 21/32 21/32 27 7/8 15 1/2 AdvoInc 21 97 23 3/4 23 1/2 23 3/4 + 1/4 6 1/2 1/2 AegisG .22 e nt 2 7/8 1 5/16 Aequtrn 14 125 2 5/16 2 1/8 2 5/16 + 1/8 3/8 1/8 AerSysI 30 1/8 1/8 1/8 2 3/4 3/4 AerSyE nt 9 3 7/8 Aerody 59 4 1/2 4 1/2 4 1/2 3 1/4 3/4 Aero wtA 55 15/16 3/4 3/4 - 1/2 2 1/8 1/2 Aero wtB nt 2 15/16 1 3/4 Aeroson 10 2 5/16 2 5/16 2 5/16 -3/16 7 7/8 4 Aerovx 146 8 4 5/8 4 3/8 4 3/8 - 1/8 6 1/8 3 AfinBio nt 41 3/4 14 Afymax 252 22 21 1/2 21 1/2 - 1/4 16 7 3/8 AgSvcs 16 20 15 1/4 15 1/4 15 1/4 13 1/2 6 5/8 AgncyR 12 417 8 5/8 8 3/8 8 3/8 - 1/8 5 13/16 3 3/8 Agnico g .08 e 1.9 83 4 1/2 4 1/4 4 1/4 24 9 1/2 Agourn 293 15 1/4 14 14 7/8 + 3/8 11 4 AgriDyn 311 5 1/4 4 1/2 5 1/4 + 1/2 1 17/32 5/32 Agristr 200 1/2 13/32 15/32 49 5/8 40 5/8 Ahold .68 r 1.5 30 46 1/8 46 46 +1 1/8 1 3/8 AirSen h 168 13/16 3/4 3/4 -1/16 9/16 3/16 AirTrn .01 e 2.7 150 3/8 3/8 3/8 +1/16 10 5/8 4 1/2 AirCure 425 170 4 1/2 4 1/4 4 1/4 - 1/4 5 1/16 3/4 ArCur wt 300 7/8 13/16 7/8 2 7/8 AirInt 1924 1 9/16 1 1/2 1 1/2 1/2 1/8 AirIn wtA 270 9/32 9/32 9/32 13/32 1/8 AirIn wtB nt 11 1/4 5 1/2 Airtran s .12 1.2 13 296 10 1/2 10 10 1/8 1 21/32 5/8 Ajay 74 3/4 23/32 23/32 7/8 3/16 Ajay wt nt 9 5/8 3 3/4 Ajay un nt 4 1/8 1 5/8 Akorn 221 2 1/8 2 2 1/8 + 1/8 45 3/8 33 3/4 Akzo 1.80 e 4.7 10 873 38 1/8 37 7/8 38 + 1/4 5 7/8 5 Alamr un 300 5 3/4 5 5/8 5 5/8 2 1/32 11/16 Alanco s 382 1 3/8 1 3/16 1 3/8 +5/32 3 3/4 7/8 AlskAp s 6 1 5/16 1 5/16 1 5/16 -3/16 26 15 3/4 Alaten 1.20 5.3 6 x17 22 3/4 22 22 1/2 14 3/8 10 7/8 Albank 365 14 1/8 13 7/8 14 - 1/8 2 5/8 7/8 Alcde pf 1 1 1/2 1 1/2 1 1/2 - 1/4 13 3/4 3 3/4 Alcide s 28 127 8 1/4 7 1/2 8 1/4 + 7/8 8 3/4 1 1/4 AlcoIn s 3015 4 1/32 3 11/16 3 3/4 -11/32 4 2 1/2 Alden .08 e nt 12 8 3/4 AldenPr 188 11 3/4 11 1/4 11 1/4 - 3/4 44 1/4 10 1/4 Aldus 26 2366 16 15 16 + 1/2 30 1/2 21 1/2 AlexBld .88 3.9 12 675 22 3/4 22 22 3/4 + 3/4 6 7/8 3 1/2 AlexEng 33 4 5/8 4 1/8 4 1/8 - 1/8 22 3/4 9 3/4 AlfaCp .50 2.5 11 79 20 1/8 19 1/4 20 1/8 + 1/8 15 4 1/2 AliasR 87 6 5 3/4 6 + 1/4 28 19 1/2 Alico .15 .7 23 11 20 1/2 20 1/2 20 1/2 28 3/4 5 Alkerm 195 9 1/2 9 9 1/2 + 1/4 10 1/2 4 AllACm s 6 8 8 8 - 1/4 2 9/16 1 1/16 AllASem 18 1581 1 15/32 1 3/8 1 13/32 +1/32 11/16 1/8 AlAm wtA 530 9/16 7/16 7/16 1/2 1/8 AlAm wtB 1396 1/2 11/32 1/2 +1/16 3 7/8 2 3/8 AllAm un 105 3 1/2 3 1/4 3 1/2 + 1/4 12 1/4 6 1/2 AllFDlr 915 10 8 7/8 9 3/4 + 5/8 7 3/4 6 AllQuo un 727 6 5/8 6 5/16 6 11/32 9 3/4 5 7/8 AllCity 7 20 9 1/2 9 1/2 9 1/2 7 1/8 3 7/8 AlegW 15 223 6 7/8 6 3/4 6 7/8 + 1/8 34 3/4 26 AlnOrg .48 a 1.8 10 32 28 1/2 27 1/4 27 1/4 + 1/4 10 1/4 2 3/4 AllnImg 13 195 3 3/4 3 1/2 3 5/8 + 1/8 44 8 1/4 AlianPh 4644 14 1/2 12 3/4 14 +1 16 1/2 14 AlBkCap 337 18 17 18 +1 3/4 13 1/2 4 5/8 AlldBk .40 b nt 3 1/4 1 3/8 AldCAdv 24 1 7/8 1 3/4 1 7/8 - 1/8 16 1/4 14 3/4 AldCapC .80 5.0 382 16 1/8 15 7/8 15 7/8 - 1/4 20 12 AlldCap 1.30 e 9.5 35 93 14 13 1/2 13 5/8 - 3/8 24 1/2 16 1/4 AldCaII 1.15 e 6.7 395 17 3/4 17 17 1/4 + 1/4 40 24 1/2 AlldCl 32 893 32 1/2 32 1/4 32 1/4 31 1/8 16 1/4 AlldGp .64 2.2 11 1 28 3/4 28 3/4 28 3/4 - 1/2 12 1/2 6 7/8 AldHlPd 11 423 10 9 9 3/4 - 1/4 12 1/2 4 1/2 AldWste s 23 4 5/8 4 1/2 4 1/2 17 1/4 11 AllstFn 11 205 14 1/8 13 1/2 13 1/2 -1 12 1/4 4 3/4 Aloette .32 nt 2 7/8 1 AlpMic 1 1 1/4 1 1/4 1 1/4 17 3/4 6 3/4 Alpha1 115 10 1/4 9 3/4 9 3/4 9 1/2 2 1/2 Alph1 wtB nt 13/32 1/16 AlphaSo 140 5/32 5/32 5/32 16 1/4 8 AlphaBta 30 16 1/4 15 1/4 16 1/4 + 3/8 4 1/4 1 1/2 Alpharl 33 385 1 5/8 1 9/16 1 5/8 2 1/4 5/16 Alphr wt nt 9 5/8 3 3/4 Alphr un nt 12 3 3/4 AlpLce 183 189 6 5 1/4 5 1/2 - 1/4 6 1/2 5 AlpineM .05 e nt 1 1/2 5/16 Alpnet 74 7/16 3/8 7/16 +1/16 1 3/8 5/8 AltaGld 63 199 11/16 5/8 5/8 -1/16 3 3/4 1 15/16 Altai 31 30 3 3/4 3 1/2 3 3/4 + 3/4 38 1/4 8 1/4 Alteon 361 15 1/2 15 15 1/2 + 1/2 11 1/4 4 3/8 AltrSl s 166 9 1/2 8 3/4 9 1/2 36 8 1/8 Altera 18 4668 13 1/8 12 3/4 13 8 3/4 4 Altron 18 20 5 1/4 4 3/4 4 3/4 - 1/2 9 1/2 4 Ambar 19 15 4 3/4 4 1/4 4 1/4 - 1/2 12 3/4 7 AmbrStr 219 11 10 1/2 11 - 1/4 6 2 AmbMd nt 21 11 5/8 AmcorF .56 b 2.7 11 25 20 3/4 20 20 3/4 + 1/2 3/32 1/32 Ameral 2350 3/32 1/16 1/16 -1/32 19 12 1/2 Amrian .72 4.2 10 10 17 1/4 17 1/4 17 1/4 - 1/2 2 1/2 5/8 Amerbc 29 6 7/8 7/8 7/8 - 3/8 25 1/2 18 3/4 AFFF 1.60 6.7 14 24 23 1/4 24 + 3/4 11 1/2 9 1/4 AmFPr 1.06 9.7 14 101 10 7/8 10 3/8 10 7/8 11 3/4 7 5/8 AFTxE 1.00 9.1 85 11 1/8 10 3/4 11 + 1/4 9 1/2 6 1/2 AFTxE2 .75 8.6 8 8 3/4 8 1/2 8 3/4 18 3/4 10 3/4 AmerOn 562 19 3/8 18 19 3/8 +1 3/8 15 1/2 4 AmSvce nt 2 5/8 1/8 vAWAirl 175 3/8 5/16 3/8 +1/16 1 17/32 7/32 AAcft h 837 11/32 7/32 1/4 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 1/2 AmBcp 1.00 4.4 45 4 22 3/4 22 22 3/4 -1 1/4 21 3/4 14 ABnkr .60 2.9 8 97 20 3/4 20 1/2 20 5/8 25 1/2 10 3/4 AmBiod 36 86 24 3/4 24 3/8 24 3/8 - 3/8 13 5/8 4 1/4 AmBiogn 639 5 7/8 5 5/8 5 5/8 12 1/4 7 1/2 AmBiom 96 12 1/8 12 12 - 1/8 3 3/4 1 1/8 AmBio wt 15 3 9/16 3 1/2 3 9/16 +1/16 2 7/8 11/16 ABsCpt 695 2 1/16 1 7/8 2 1/16 +1/16 15 3/4 10 1/4 AmBusin 22 14 1/2 14 1/2 14 1/2 - 1/8 22 1/4 15 3/4 AmCity 35 17 16 1/8 16 1/8 16 1/8 - 1/4 22 1/2 18 1/4 ACty pf 1.50 nt 26 1/4 3 3/8 AClaim s 18 129 6 3/4 6 1/4 6 1/4 - 1/2 27 10 AColoid .50 1.9 21 73 26 25 1/4 26 + 3/4 5 1/8 2 5/8 AConsu 9 40 4 1/4 4 4 - 1/4 16 2 3/4 AmDntl 890 3 1/8 2 3/4 3 + 1/8 3 1/4 1 3/16 AmDrg 802 1 15/16 1 5/8 1 7/8 18 1/4 11 3/4 AmEcol s 10 217 13 7/8 13 1/2 13 1/2 - 3/8 5 3/4 3 AmEduc 258 5 1/2 5 5 1/4 - 1/4 1 23/32 9/16 AmEnt 35 1 15/16 1 -1/16 8 1/2 2 3/8 AmFB 9 7 6 1/4 6 1/4 1/2 1/8 AmFbre 10 1/8 1/8 1/8 4 3/4 1 1/4 AFilm 14 45 1 5/8 1 3/8 1 3/8 28 20 AFiltrn .94 3.9 15 1 24 1/4 24 1/4 24 1/4 - 7/8 10 1/4 9 3/4 AFn pfD 1.00 nt 15 9 7/8 AmFunl 18 168 14 3/8 14 1/4 14 1/4 49 1/4 33 1/4 AGreet .86 1.9 16 4618 46 1/8 45 45 3/8 - 1/2 4 15/16 1 3/8 AHltSv nt 26 1/4 14 AHlthcp 28 32 22 21 1/2 21 1/2 - 1/4 3 1/4 1 3/16 AmHold 58 44 2 7/8 2 7/8 2 7/8 9 1/4 4 1/2 AIndF .08 nt 12 1/2 10 AmInsur 854 13 12 13 + 3/4 5 1 1/8 AmIntg 30 1 3/8 1 3/8 1 3/8 - 1/4 3 31/32 1 13/32 AmInPt 1874 2 1/16 1 31/32 2 1/32 +1/16 25 3/8 24 AmLfe pf 2.16 8.8 166 24 3/4 24 3/8 24 1/2 + 1/2 6 1/4 3 1/4 AmLck 10 11 6 1/4 6 6 1/4 22 11 3/4 AMS s 19 717 20 5/8 20 1/8 20 1/2 + 1/8 3 1/16 15/16 AMdAlt 310 2 1 15/16 1 31/32 -1/32 21 1/4 5 1/2 AMedE 14 778 8 1/8 7 3/4 7 3/4 - 1/4 4 1/16 2 1/4 AmMdTc 130 2 3/4 2 7/16 2 11/16 +3/16 12 2 3/4 AMobile 120 3 1/4 3 1/4 3 1/4 + 1/4 45 3/4 35 1/2 ANtIns 2.04 4.6 8 4 44 1/2 44 1/2 44 1/2 - 1/4 5 1/8 2 7/8 ANtPt 29 4 1/2 4 1/2 4 1/2 ANtwk wt nt 9 1/2 1 9/16 AmNwk s 28 8 5/8 8 1/2 8 1/2 - 1/8 3 1 1/8 ANuclC nt 1 5/8 1/8 AmNurs 57 1/4 1/4 1/4 + 1/8 3 1/4 2 APacBk 258 2 1/4 2 1/8 2 1/8 - 1/8 41 1/4 13 1/2 AmPac 50 1373 36 1/4 35 35 3/4 +1 2 1/4 1 1/8 APhyG 12 2 1 3/4 1 3/4 -1/16 44 1/4 18 1/8 APwCv s 42 1245 43 1/4 42 3/4 43 1/4 + 3/8 8 3/4 5 1/2 ARecr .20 3.4 10 41 6 5 1/2 5 7/8 + 1/4 16 13 AmResid 222 14 1/4 14 1/4 14 1/4 + 1/2 3/8 1/8 AmRice 13 50 1/8 1/8 1/8 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s 9 6 6 6 1 7/8 7/32 ASvFL 2 269 1 1/2 1 3/8 1 1/2 + 1/8 19 3/4 7 ASoft .32 3.1 15 2156 10 3/4 10 10 3/8 - 1/8 2 1/8 1 1/8 AmStl 8 1 1/2 1 1/2 1 1/2 19 13 1/2 AStudios 273 18 1/4 17 3/4 17 3/4 - 1/2 28 1/4 8 1/2 AmSupr 61 18 1/4 17 1/4 18 1/4 + 3/4 20 3/4 5 ATravel 7 727 7 1/2 6 5/8 7 1/2 + 3/4 7 1/4 3 3/8 AUtdGl s 278 5 4 7/8 5 + 1/8 11 5 AVang 11 10 8 8 8 - 1/4 4 1/2 2 1/4 AWood 15 3 3 3 5 1/2 4 AmAll .38 e 8.9 60 4 1/4 4 1/8 4 1/4 + 1/8 18 3/4 11 1/4 Amerfed .50 2.7 7 39 18 1/4 17 3/4 18 1/4 + 1/2 7 1/4 3 Amrhost 1 7 1/4 7 1/4 7 1/4 20 3/4 9 1/2 Amerwd nt 2 1/4 3/4 Ametech nt 78 1/4 49 1/4 Amgen 38 13663 73 3/4 71 3/4 73 5/8 +1 3 3/8 1 1/4 Amistar 10 1 5/8 1 5/8 1 5/8 + 1/8 2 1/2 AmtyBc 5 1 1 1 21 3/8 11 AmityBn .23 e 1.0 10 22 22 22 +2 15 5/8 1 1/4 Amnex s 4 1 1/4 1 1/4 1 1/4 AmskBk nt 23 12 1/4 Amoskg 20 2 18 18 18 19 9 Ampal pf .32 nt 8 5 3/4 Ampex 546 7 3/8 7 7 1/8 16 11 1/2 Amplcn nt 3 7/8 1 1/2 Amserv 4 4 1 7/8 1 7/8 1 7/8 + 1/4 29 3/4 14 AmtcCp s 364 2319 26 25 25 1/2 1 13/16 5/8 Amtech 22 11/16 11/16 11/16 3 1/2 2 Amvest 2 740 3 3/16 3 1/16 3 1/16 - 1/8 24 1/2 5 3/4 Amylin 3185 12 10 12 +1 3/4 13 1/8 10 1/4 Anlogic 14 833 11 10 7/8 11 11 1/4 8 AnalyTc .20 1.9 6 2 10 3/4 10 3/4 10 3/4 + 3/4 21 1/4 12 1/2 Analy .60 2.7 18 68 22 21 22 +1 3 3/4 1 15/16 AnlySur nt 16 3/8 10 7/8 Anangel 1.00 e 8.2 10 1863 12 3/8 11 7/8 12 1/8 - 1/4 3 1/4 1 Anaren 17 1 3/4 1 5/8 1 3/4 + 1/4 8 3/4 3 7/8 AnchBcp 10 1012 8 1/4 8 8 1/4 - 1/8 16 5/8 11 7/8 AncBWis 28 15 7/8 15 1/4 15 5/8 - 1/4 7 3/4 4 3/4 AndrGr .05 e nt 8 3/4 2 AndvBc 4 183 8 5/8 8 1/4 8 1/4 - 1/8 5 3/16 2 9/32 AndvTg s t nt 42 1/2 22 1/4 Andrew 19 1551 45 42 44 +1 3/4 21 1/2 9 1/2 Andros 16 667 16 3/4 16 16 1/2 + 1/2 18 1/4 6 Anergen 13 218 13 1/4 12 1/2 12 1/2 - 1/2 5 7/8 1 7/8 Angecn 147 2 5/8 2 7/16 2 1/2 41 1/2 17 AngSA 1.24 e 6.9 70 18 1/4 17 7/8 17 7/8 7 1/2 2 15/16 AngAG .35 e 11.2 162 3 1/4 3 1/8 3 1/8 - 1/8 1 7/8 1/16 AngSwis s 3 1/4 1/4 1/4 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 43 2 5/8 2 9/16 2 5/8 +1/16 6 3/8 1 AorTch 152 1 1/8 7/8 1 1/8 - 1/8 29 1/2 14 Apco 1.35 e 8.6 4 15 3/4 15 3/4 15 3/4 -1 1/2 2 5/16 1 Apertus 50 507 2 1/8 1 15/16 2 - 1/8 26 1/2 7 3/4 Aphton 33 20 18 1/2 18 1/2 - 3/4 14 8 1/4 ApogEn .28 2.4 38 39 12 11 3/4 11 3/4 - 1/4 13/16 5/16 ApogRb 613 7/16 5/16 3/8 +1/32 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .9 13 7567 57 1/4 56 56 1/4 - 5/8 26 3/4 11 ApplSou .03 .1 31 204 26 1/2 25 1/2 26 1/4 + 1/8 26 3/4 11 Aplebee .06 .2 34 133 26 25 25 1/2 - 1/2 14 7 AplRecy 242 13 12 12 3/4 11 1/4 4 1/2 ApdExtr 15 103 5 1/4 5 1/4 5 1/4 - 1/8 20 1/8 10 1/4 ABiosci s 32 1400 13 1/4 12 3/4 13 1/4 + 1/4 21 1/2 12 ApldBio 2170 21 1/2 21 21 - 1/8 34 11 ApdImu 174 18 17 17 4 1/2 3 ApldLsr 41 3 3/4 3 3/4 3 3/4 2 1/4 3/8 ApLsr wtA nt 7/8 1/4 ApdL wtB nt 13 1/4 6 ApdLsr un 25 10 5/8 10 1/2 10 5/8 + 1/8 34 11 1/4 ApldMt s 40 6680 35 33 1/2 35 +1 1/4 5 1/8 3 3/8 ApdMicr 65 4 3 5/8 4 + 1/4 2 1/2 ApdM wt nt 6 7/8 1 1/2 AquaBy 3332 2 1 13/16 2 + 1/8 2 5/8 15/16 Aquant 197 1 5/16 1 3/16 1 1/4 3 1/4 27/32 ArabSh 5 2 1/2 2 1/2 2 1/2 56 3/4 18 Aramd un 160 32 1/2 31 1/2 32 1/4 25 1/4 17 1/2 Arbor .14 .6 22 122 21 3/4 21 1/4 21 3/4 + 1/4 10 1/4 8 ArbrNtl 107 10 1/8 9 3/4 9 3/4 - 1/4 12 1/4 6 3/4 ArchCm nt 5 13/16 2 1/16 ArchPt 79 5 4 3/4 5 4 1/2 3/8 ArchrCm 828 2 3/4 2 3/8 2 7/16 - 1/8 11 1/8 3 5/8 Archive 26 22794 10 1/4 9 5/8 10 1/4 + 5/8 20 1/2 9 1/2 Arctco .24 1.3 17 107 19 1/4 18 5/8 19 + 3/8 3 7/8 2 3/4 Arcus nt 49 27 Arden nt 3 3/4 1 3/8 ArdenIn nt 30 21 3/4 ArgoGp .84 3.0 8 18 28 1/4 27 3/4 27 3/4 7 1/4 5 3/4 ArgusPh 420 7 3/4 7 1/4 7 3/8 + 1/4 2 1/2 1 1/4 AristIn 50 1 3/4 1 3/4 1 3/4 6 1/4 3 Aritch 9 35 4 3/4 4 3/4 4 3/4 - 1/2 1 7/8 1/32 ARIX 1889 3/32 1/16 3/32 +1/32 3 7/8 1 1/2 ArizInst 31 2 1/8 2 2 1/8 14 7/8 8 7/8 ArkBest .02 e .1 9808 15 3/8 14 15 1/8 +1 1/8 23 1/2 13 1/2 ArkFrt s 34 6 22 1/2 21 3/4 22 1/2 5/16 1/8 Arman wt nt 1 5/16 5/16 Arman 25 912 9/16 1/2 1/2 3 3/4 Arman un nt 2 13/16 5/8 Armeno s 112 1 7/8 29/32 +1/32 17 3/4 9 1/2 Armor .48 3.1 20 56 16 1/4 15 1/4 15 1/2 - 1/2 5 13/16 2 3/8 ArmsPh 417 3 7/16 3 1/4 3 1/4 33 3/4 25 1/2 Arnold .64 2.1 17 15 31 29 3/4 31 +1 8 3/4 4 3/4 ArowFn t 12 11 8 1/4 8 1/8 8 1/4 + 1/4 29 1/2 17 3/4 ArowInt .02 e .1 108 28 3/4 28 28 3/4 + 1/4 31/32 5/16 Artagp h 490 7/16 13/32 7/16 +1/32 1/2 1/4 Artgp wtA 105 3/8 5/16 3/8 3/8 1/8 Artgp wtB 5 3/16 3/16 3/16 6 1/4 4 3/4 Artgph pf 29 6 1/4 5 3/4 5 3/4 - 1/8 4 1/4 3/4 Artel 166 1 3/8 1 1/8 1 3/8 +7/32 35 10 1/2 Artsft 21 5139 17 3/4 17 17 3/4 + 1/4 12 1/2 5 3/4 ArtistG 18 159 7 7/8 7 1/2 7 3/4 - 1/8 13 6 1/4 ArtWay .10 j nt 3 5/8 3/4 ArytOp 50 3 1/2 3 3/8 3 3/8 72 1/8 46 3/4 ASEA 1.20 e 2.2 57 54 1/2 54 1/8 54 1/4 +1 13 3/8 6 7/8 AspctTl 38 454 12 1/4 12 12 - 1/2 10 1/2 5 5/8 AspenBk .20 2.2 10 25 9 3/4 9 1/4 9 1/4 2 3/4 5/8 AspnIm 652 1 5/8 1 1 5/8 + 1/2 1 7/32 AspenM 656 9/32 1/4 1/4 2 5/16 Assix nt 33 3/4 24 3/4 AsdBnc .88 2.8 11 11 32 1/4 31 1/4 31 1/4 19 1/4 13 AsdCmA 11 16 1/2 16 1/2 16 1/2 19 1/2 13 AsdCmB 250 16 3/4 16 16 3/8 + 3/8 13 1/4 4 3/4 Astec 9 249 13 1/2 12 3/4 13 1/2 + 1/4 21 1/2 10 3/4 AstrM s .12 .8 20 9 15 14 1/2 14 1/2 - 3/8 4 1/8 1 7/8 Astron 20 34 2 1/2 2 1/4 2 1/4 5 1/4 2 7/8 Astrosy 7 52 4 1/4 4 4 + 1/8 3 3/4 1 1/2 Atek nt 18 1/4 6 1/2 Athena 502 9 1/2 9 9 1/2 + 1/2 5 3/4 3 3/4 Athey 1 5 5 5 - 1/4 10 1/4 6 Atkinsn 59 14 8 3/4 8 1/4 8 1/4 - 1/4 12 3/4 7 Atlnfd .40 b 3.5 7 12 11 1/2 11 1/2 11 1/2 1 13/16 3/8 AtlAm 101 1 1/8 15/16 15/16 -1/16 14 4 1/2 AtlGulf 31 6 1/4 6 1/8 6 1/4 + 1/4 38 3/4 22 1/8 AtlSAr s .48 1.3 18 1026 35 3/4 35 35 3/4 25 1/4 9 3/4 AtlTele .32 1.9 14 34 17 3/4 17 1/4 17 1/4 - 1/2 14 3/4 6 3/4 Atmel 25 1396 14 5/8 14 14 1/8 - 5/8 2 3/4 AtrixInt 166 1 15/16 31/32 -3/32 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 21 3/4 5 3/4 AtrixL 350 9 8 1/4 9 + 3/8 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc 40 9 8 3/4 8 3/4 - 1/4 24 1/4 12 1/4 AuBon 52 1329 23 1/4 22 1/4 23 - 1/4 2 7/8 7/8 AudKng 22 2 1/4 2 2 - 1/4 4 1/4 1 1/4 AudSci 105 1 1/2 1 3/8 1 1/2 1 1/8 3/8 AudrRs 1 7/16 7/16 7/16 4 1/8 2 3/16 Ault 8 8 2 7/8 2 5/8 2 5/8 12 1/4 2 1/2 AuraSy 1006 4 1/4 4 4 1/4 2 1/4 3/8 Aurora 1496 2 3/16 2 2 1/8 +1/16 5 1/2 4 1/4 AustInt 30 4 3/8 4 3/8 4 3/8 + 1/8 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t nt 5 3 AutoInf 23 134 3 7/8 3 1/2 3 3/4 + 1/4 17 5/8 8 1/8 Autcam t nt 9 1/2 6 Autoclv .24 3.2 26 61 7 1/2 7 1/4 7 1/2 - 1/4 56 1/2 23 1/4 Autodk .48 .9 29 1730 54 3/4 53 1/4 53 7/8 - 7/8 7 1/4 3 1/2 AutoGp nt 18 5/8 13 AutoInd 18 21 16 1/8 15 3/4 15 3/4 - 3/8 1 5/16 3/4 AutProt 18 1 3/32 1 1 3/8 1/8 AutPr wt 214 7/32 5/32 7/32 5 3 AutPr un nt 15 3 Autote h nt 14 3/4 8 5/8 AutoCp .57 t 4.5 32 90 12 3/4 12 1/4 12 3/4 32 1/2 21 1/4 Avatar 65 31 3/4 31 1/2 31 3/4 + 1/4 7 1/2 3 7/8 Avecor 51 5 1/8 4 7/8 5 1/8 4 1/8 7/8 Avndle 6775 1 1/2 1 1/8 1 1/4 7 5/8 4 5/8 Aztar 16 2159 7 1/4 6 3/4 6 3/4 - 1/4 4 1/8 2 1/8 AztcM .10 4.0 13 163 2 1/2 2 1/8 2 1/2 + 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