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: 11-16, NASDAQ - Beginning with letter A Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <64.1992Nov16.184427@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 5/16 1 1/4 A&A Fd g 95 1 5/8 1 1/2 1 9/16 +1/16 40 1/2 30 1/4 A&W Bd .44 1.2 22 995 36 1/2 35 1/4 35 3/4 19/32 5/32 AAON 52 7/16 5/16 7/16 +1/32 15 1/2 9 1/2 ABS .32 2.5 13 5 13 13 13 + 3/4 18 1/4 12 ACC Cp .16 1.0 43 28 16 3/4 16 16 1/2 - 1/4 3 11/16 ACTV 211 2 1/8 2 2 -1/16 1 1/8 5/16 ACTV wt 16 1 1 1 41 20 1/2 ADC 32 132 40 3/4 40 40 1/2 - 1/4 12 1/8 4 7/8 ADESA 59 6 1/2 6 1/4 6 3/8 + 1/8 9/16 3/16 ADM Tr 600 7/32 3/16 3/16 9 1/4 4 1/4 AEL nt 14 9 AEP nt 37 3/4 16 1/2 AESCp .60 e 2.5 22 2297 24 1/4 23 23 3/4 + 1/4 2 7/16 1/2 AFN 112 23/32 11/16 23/32 +3/32 1 5/16 11/32 AFP 99 3/4 9/16 3/4 +3/16 4 1/4 1 15/16 AGBag 875 2 1/4 2 2 -3/16 3/8 1/16 AGBag wt 8 1/8 1/8 1/8 -1/16 15 1/2 5 AGCO .01 e .1 31 7 1/4 7 7 1/4 4 7/8 4 1/4 AGP &Co 38 4 3 3/4 3 3/4 - 5/8 40 1/4 30 3/4 ANB 1.36 nt 6 1/4 3 APA 51 3 3/16 3 3 3/16 -1/16 9 1/4 2 3/4 ARI Net 244 5 1/2 4 3/4 4 3/4 2 1/2 7/8 ASA Int 25 1 3/8 1 3/8 1 3/8 20 9 3/4 ASK 2754 17 16 1/4 17 24 1/2 11 1/4 AST 10 5823 18 1/2 17 1/2 18 + 1/4 4 5/16 1 7/8 ATC Env 1300 4 1/4 3 15/16 4 3/16 +3/16 3/4 1/4 ATC wtB nt 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 292 2 1/2 2 1/4 2 3/8 + 1/8 10 1/2 5 3/4 ATS Med 667 7 3/4 7 1/2 7 5/8 - 1/8 5 3/8 5/16 ATTN s 720 13/16 3/4 3/4 -3/16 8 1/8 2 5/8 AW A h 7 722 4 1/4 3 3/4 4 1/8 + 1/8 11 3/4 5 3/4 Aames .40 4.7 8 73 8 1/2 8 8 1/2 + 1/2 8 1/2 4 1/4 AarnRt s .06 .8 14 4 8 8 8 - 1/4 7 1/2 7 AarnRt B .08 1.1 4 7 1/2 7 1/4 7 1/4 2 1/4 7/8 Abatix nt 17 1/2 3 1/2 Abaxis 12 5 5 5 15 3/4 9 1/2 AbbeyH 490 15 3/4 15 15 1/2 + 1/2 2 7/32 AberRs 191 2 1 7/8 2 7 1/2 2 5/8 AbingB 8 17 6 1/2 6 1/4 6 1/2 - 1/8 22 3/4 8 3/4 Abiomd 239 12 1/2 12 12 1/8 - 3/8 4 3/4 3 3/4 Abrams .08 nt 8 5 1/2 Abraxas nt 10 3 3/4 Accel .13 j 56 4 1/2 4 1/8 4 1/8 - 3/8 7 1/2 2 7/8 AcesHlt 15 133 3 7/8 3 5/8 3 5/8 14 3 7/8 Aclaim 24 4879 13 5/8 13 13 1/8 - 1/2 5 3/4 3 15/32 Accuhlt 283 5 1/8 5 5 1/8 18 1/4 11 1/4 Aceto .28 b 1.6 13 23 17 3/4 17 1/2 17 3/4 +1 11 1/2 9 ACMT nt 8 5 7/8 ACMT A nt 19 3/4 11 AcmeMet .02 e .2 11 12 3/4 11 3/4 11 3/4 4 3/8 2 AcrnVn 62 3 1/4 3 1/4 3 1/4 5 1/32 1 5/16 ActnPr 19 1 5/8 1 5/8 1 5/8 +3/16 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 68 1 9/16 1 7/16 1 7/16 +1/16 32 1/4 14 Acxiom 31 937 32 1/4 31 3/4 31 3/4 - 1/2 4 7/8 1 1/4 AdacLb .16 3.9 15 4162 4 3/16 4 4 1/16 -1/16 8 4 3/8 Adage 16 26 4 5/8 4 3/8 4 1/2 31 6 1/8 Adapt s 17 4414 23 7/8 23 23 1/4 - 5/8 15 1/2 6 7/8 Adingtn 402 13 1/2 13 13 - 5/8 5 5/8 1 AddvMd 5 1 1/2 1 1/2 1 1/2 + 1/4 2 1/2 1/16 AddvM wt nt 21 3/4 13 1/2 Adelph h 305 15 1/4 14 1/4 14 1/4 -1 22 3/4 11 1/4 AdiaSv .16 .9 22 1 17 1/2 17 1/2 17 1/2 3 1/4 1 Admar 177 2 3/4 2 5/8 2 3/4 + 1/8 68 1/2 25 1/4 AdobeS .32 .9 17 3608 35 1/4 33 7/8 34 7/8 + 1/2 16 1/4 4 1/4 AdvCre 114 5 3/4 5 3/8 5 1/2 - 1/4 20 1/4 12 1/8 AdvHlt 18 582 18 1/4 17 3/4 17 3/4 12 1/4 8 1/2 AdvRos 41 382 11 1/2 10 3/4 11 - 1/4 8 3/16 5 AdvCir s 11 120 7 5/8 7 3/8 7 5/8 3 1/4 1 1/16 AdvEnv 443 1 9/16 1 3/8 1 9/16 + 1/8 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 6 4 3/4 4 3/4 4 3/4 +7/16 5 1/4 4 AdvFn pf nt 6 1/2 3 5/8 AdvFn un 3 6 1/2 6 1/2 6 1/2 + 1/2 21 2 1/8 AdvInt 502 3 3/4 3 1/2 3 3/4 + 1/8 10 1/2 3 1/2 AdvLog 85 588 4 1/2 4 1/4 4 1/4 - 1/4 6 3/4 3 1/8 AdMkSv 14 44 5 3/4 5 3/8 5 3/8 - 1/4 4 1/4 2 5/8 AdvMed 1 3 1/8 3 1/8 3 1/8 6 1/8 1 5/8 AdNMR 760 3 5/16 3 1/8 3 5/16 +1/16 8 3/4 1 7/8 A NMR wt 79 4 1/2 3 7/8 3 7/8 - 3/8 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 330 9 1/2 9 9 - 1/8 9 1/4 3 1/2 AdvPro 148 7 1/8 6 3/4 7 - 1/8 4 1/2 1 AdvSem 62 1 3/4 3/4 - 1/4 28 1/4 14 1/2 AdvTLb t 12 389 21 20 1/4 21 31 1/4 14 3/4 AdvTel 24 413 30 3/4 29 3/4 30 1/4 - 1/2 19 1/4 7 3/8 AdvTiss 1949 11 1/4 10 3/4 11 - 1/4 27 1/4 13 Advant s .20 .8 15 1754 27 25 3/4 26 1/4 - 1/2 24 3/4 11 5/8 Advant B .24 1.0 16 646 24 1/4 23 1/4 23 1/4 - 3/4 17 1/4 12 3/4 AdvBcp 37 16 7/8 16 5/8 16 5/8 - 1/8 1 15/16 9/16 AdvLfe 150 3/4 3/4 3/4 +3/32 27 7/8 15 1/2 AdvoInc 22 777 24 5/8 23 7/8 24 5/8 + 7/8 6 3/8 1/2 AegisG .22 e nt 2 3/4 1 5/16 Aequtrn 14 308 2 5/16 2 1/8 2 5/16 3/8 1/8 AerSysI 10 1/8 1/8 1/8 2 3/4 3/4 AerSyE 1 1 1/2 1 1/2 1 1/2 - 1/2 9 3 7/8 Aerody 36 4 3/8 4 1/4 4 1/4 - 1/4 3 1/4 3/4 Aero wtA nt 2 1/8 1/2 Aero wtB nt 2 15/16 1 3/4 Aeroson 76 2 5/8 2 5/16 2 1/2 +3/16 7 7/8 4 Aerovx 150 23 4 1/2 4 3/8 4 1/2 + 1/8 6 1/8 3 AfinBio 10 3 3/4 3 3/4 3 3/4 41 3/4 14 Afymax 419 21 1/2 20 20 3/4 - 3/4 16 7 3/8 AgSvcs 16 22 15 1/2 15 1/4 15 1/4 13 1/2 6 5/8 AgncyR 12 395 8 3/8 8 1/8 8 3/8 5 13/16 3 3/8 Agnico g .08 e 1.9 119 4 1/2 4 1/4 4 1/4 24 9 1/2 Agourn 298 15 1/4 14 1/2 15 + 1/8 11 4 AgriDyn 457 5 1/4 4 1/2 5 1/4 1 17/32 5/32 Agristr 295 1/2 7/16 1/2 +1/32 49 5/8 40 5/8 Ahold .68 r 1.5 10 45 7/8 45 7/8 45 7/8 - 1/8 1 3/8 AirSen h 3 3/4 3/4 3/4 9/16 3/16 AirTrn .01 e 2.7 50 3/8 3/8 3/8 10 5/8 4 1/4 AirCure 425 59 4 3/8 4 1/4 4 1/4 5 1/16 3/4 ArCur wt 500 7/8 7/8 7/8 2 7/8 AirInt 4354 1 9/16 1 3/8 1 3/8 - 1/8 1/2 1/8 AirIn wtA 1550 5/16 1/4 5/16 +1/32 13/32 1/8 AirIn wtB 650 7/32 7/32 7/32 +1/32 11 1/4 5 1/2 Airtran s .12 1.2 13 890 10 1/2 9 1/2 9 3/4 - 3/8 1 21/32 5/8 Ajay 64 13/16 11/16 11/16 -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 257 2 1/8 2 2 - 1/8 45 3/8 33 3/4 Akzo 1.80 e 4.8 10 1622 37 7/8 37 1/8 37 1/4 - 3/4 5 7/8 5 Alamr un 65 5 3/4 5 5/8 5 3/4 + 1/8 2 1/32 11/16 Alanco s 380 1 3/8 1 7/32 1 9/32 -3/32 3 3/4 7/8 AlskAp s 4 1 3/8 1 3/8 1 3/8 +1/16 26 15 3/4 Alaten 1.20 5.1 6 1 23 1/2 23 1/2 23 1/2 +1 14 3/8 10 7/8 Albank 322 14 13 7/8 13 7/8 - 1/8 2 5/8 7/8 Alcde pf 18 1 7/8 1 7/8 1 7/8 + 3/8 13 3/4 3 3/4 Alcide s 28 20 8 1/4 7 3/4 8 1/4 8 3/4 1 1/4 AlcoIn s 2950 4 1/16 3 23/32 3 29/32 +5/32 4 2 1/2 Alden .08 e 3.2 31 220 2 3/4 2 1/2 2 1/2 12 8 3/4 AldenPr 297 12 11 1/4 11 1/4 44 1/4 10 1/4 Aldus 26 1380 16 1/4 15 3/4 16 30 1/2 21 1/2 AlexBld .88 3.9 12 585 22 3/4 22 22 1/2 - 1/4 6 7/8 3 1/2 AlexEng 218 4 5/8 4 1/2 4 5/8 + 1/2 22 3/4 9 3/4 AlfaCp .50 2.5 11 12 20 1/4 19 1/2 20 1/4 + 1/8 15 4 1/2 AliasR 55 6 5 1/2 5 1/2 - 1/2 28 19 1/2 Alico .15 .7 24 21 21 1/4 20 1/2 21 1/4 + 3/4 28 3/4 5 Alkerm 348 9 1/2 8 1/2 9 - 1/2 10 1/2 4 AllACm s 78 8 1/4 8 8 1/4 + 1/4 2 9/16 1 1/16 AllASem 14 1228 1 1/2 1 13/32 1 13/32 11/16 1/8 AlAm wtA 40 1/2 7/16 1/2 +1/16 1/2 1/8 AlAm wtB 270 1/2 11/32 1/2 3 7/8 2 3/8 AllAm un 7 4 4 4 + 1/2 12 1/4 6 1/2 AllFDlr 3988 10 1/2 9 1/2 10 1/4 + 1/2 7 3/4 6 AllQuo un 651 6 7/16 6 5/16 6 3/8 +1/32 9 3/4 6 1/8 AllCity 6 5 9 1/2 9 1/2 9 1/2 7 1/8 3 7/8 AlegW 15 108 6 7/8 6 3/4 6 3/4 - 1/8 34 3/4 26 AlnOrg .48 a nt 10 1/4 2 3/4 AllnImg 13 146 4 3 1/2 3 3/4 + 1/8 44 8 1/4 AlianPh 4560 15 1/4 14 15 +1 18 14 AlBkCap 8 17 17 17 -1 13 1/2 4 5/8 AlldBk .40 b 3.1 12 19 13 3/4 12 3/4 12 3/4 - 3/4 3 1/4 1 3/8 AldCAdv 5 1 3/4 1 3/4 1 3/4 - 1/8 16 1/4 14 3/4 AldCapC .80 5.1 471 16 1/8 15 1/2 15 5/8 - 1/4 20 12 AlldCap 1.30 e 10.2 33 770 14 12 1/2 12 3/4 - 7/8 24 1/2 16 1/4 AldCaII 1.15 e 6.6 309 17 3/4 17 17 3/8 + 1/8 40 24 1/2 AlldCl 33 98 32 3/4 32 1/4 32 3/4 + 1/2 31 1/8 16 1/4 AlldGp .64 2.3 10 720 29 27 3/4 27 3/4 -1 12 1/2 6 7/8 AldHlPd 11 59 9 3/4 9 1/4 9 3/8 - 3/8 12 1/2 4 1/2 AldWste s 61 4 5/8 4 1/2 4 1/2 17 1/4 11 AllstFn 12 300 14 1/2 14 1/8 14 3/8 + 7/8 12 1/4 4 3/4 Aloette .32 nt 2 7/8 1 AlpMic 46 1 3/8 1 5/16 1 3/8 + 1/8 17 3/4 6 3/4 Alpha1 474 11 9 3/4 10 1/4 + 1/2 9 1/2 2 1/2 Alph1 wtB 5 4 4 4 13/32 1/16 AlphaSo 102 1/8 1/8 1/8 -1/32 16 1/4 8 AlphaBta 251 16 1/4 15 1/4 15 1/4 -1 4 1/4 1 1/2 Alpharl 33 119 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 115 5 1/2 5 1/4 5 1/2 6 1/2 5 AlpineM .05 e .9 20 5 3/4 5 3/4 5 3/4 - 1/4 1 1/2 5/16 Alpnet 175 15/32 3/8 15/32 +1/32 1 3/8 5/8 AltaGld 66 197 21/32 5/8 21/32 +1/32 3 3/4 1 15/16 Altai nt 38 1/4 8 1/4 Alteon 1605 15 1/2 13 3/4 14 -1 1/2 11 1/4 4 3/8 AltrSl s 228 9 1/2 8 3/4 9 1/2 36 8 1/8 Altera 19 4682 13 5/8 12 7/8 13 1/2 + 1/2 8 3/4 4 Altron 18 6 4 3/4 4 3/4 4 3/4 9 1/2 4 Ambar 22 28 4 3/4 4 3/4 4 3/4 + 1/2 12 3/4 7 AmbrStr 124 11 10 1/2 10 3/4 - 1/4 6 2 AmbMd 7 10 4 4 4 - 1/8 21 11 5/8 AmcorF .56 b 2.8 10 37 20 3/4 20 1/4 20 1/4 - 1/2 3/32 1/32 Ameral 300 1/16 1/16 1/16 19 13 1/4 Amrian .72 4.2 10 8 17 3/4 17 1/4 17 1/4 2 1/2 5/8 Amerbc 33 98 1 1/4 7/8 1 + 1/8 25 1/2 18 3/4 AFFF 1.60 6.7 136 24 23 1/4 24 11 1/2 9 1/4 AmFPr 1.06 10.2 13 6 10 7/8 10 3/8 10 3/8 - 1/2 11 3/4 7 5/8 AFTxE 1.00 9.1 21 11 10 3/4 11 9 1/2 6 1/2 AFTxE2 .75 8.6 4 8 3/4 8 3/4 8 3/4 19 3/8 10 3/4 AmerOn 785 19 1/2 18 3/4 19 1/2 + 1/8 15 1/2 4 AmSvce 7 149 4 1/4 4 4 1/8 2 5/8 1/8 vAWAirl 127 3/8 5/16 5/16 -1/16 1 17/32 7/32 AAcft h 456 5/16 1/4 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 nt 25 1/2 17 1/2 AmBcp 1.00 nt 21 3/4 14 ABnkr .60 2.9 8 25 20 7/8 20 1/2 20 1/2 - 1/8 25 1/2 10 3/4 AmBiod 36 225 24 1/4 23 3/4 24 1/4 - 1/8 13 5/8 4 1/4 AmBiogn 818 5 7/8 5 5/8 5 5/8 12 1/4 7 1/2 AmBiom 12 12 12 12 3 3/4 1 1/8 AmBio wt nt 2 7/8 11/16 ABsCpt 760 2 1/4 2 2 1/8 +1/16 15 3/4 10 1/4 AmBusin 84 15 14 1/2 14 3/4 + 1/4 22 1/4 15 3/4 AmCity 35 7 16 16 16 - 1/8 22 1/2 18 1/4 ACty pf 1.50 nt 26 1/4 3 3/8 AClaim s 20 217 7 6 1/4 7 + 3/4 27 10 AColoid .50 2.0 21 150 26 25 25 3/8 - 5/8 5 1/8 2 5/8 AConsu 9 265 4 1/4 4 4 1/8 + 1/8 14 3/4 2 3/4 AmDntl 788 3 1/4 2 3/4 2 7/8 - 1/8 3 1/4 1 3/16 AmDrg 114 1 7/8 1 13/16 1 7/8 18 1/4 11 3/4 AmEcol s 10 37 14 13 1/2 13 1/2 5 3/4 3 AmEduc 600 5 1/2 4 7/8 5 - 1/4 1 23/32 9/16 AmEnt nt 8 1/2 2 3/8 AmFB nt 1/2 1/8 AmFbre 97 3/16 5/32 3/16 +1/16 4 3/4 1 1/4 AFilm 13 314 1 1/2 1 1/4 1 1/4 - 1/8 28 20 AFiltrn .94 3.6 16 2 26 26 26 +1 3/4 10 1/4 9 3/4 AFn pfD 1.00 nt 15 9 7/8 AmFunl 18 15 14 3/8 14 1/4 14 1/4 49 1/4 33 1/4 AGreet .86 1.9 16 1227 45 7/8 45 1/8 45 7/8 + 1/2 4 15/16 1 3/8 AHltSv 35 290 2 1/16 1 3/4 1 3/4 - 1/8 26 1/4 14 AHlthcp 28 791 22 21 1/2 21 3/4 + 1/4 3 1/4 1 3/16 AmHold 55 23 2 7/8 2 3/4 2 3/4 - 1/8 9 1/4 4 5/8 AIndF .08 1.3 3 6 6 1/8 6 1/8 6 1/8 + 3/8 13 10 AmInsur 1350 13 1/4 12 1/2 13 5 1 1/8 AmIntg 363 1 3/4 1 3/8 1 3/8 3 31/32 1 13/32 AmInPt 1640 2 1/16 1 15/16 2 -1/32 25 3/8 24 AmLfe pf 2.16 8.8 20 24 3/4 24 1/2 24 5/8 + 1/8 6 1/4 3 1/4 AmLck 9 12 6 1/4 6 6 - 1/4 22 11 3/4 AMS s 20 712 21 3/8 20 1/2 21 3/8 + 7/8 3 1/16 15/16 AMdAlt 30 2 1 15/16 2 +1/32 21 1/4 5 1/2 AMedE 14 358 7 7/8 7 5/8 7 5/8 - 1/8 4 1/16 2 1/4 AmMdTc 182 2 3/4 2 7/16 2 3/4 +1/16 12 2 3/4 AMobile 230 4 3 1/4 3 3/4 + 1/2 45 3/4 35 1/2 ANtIns 2.04 4.5 8 212 45 3/4 44 1/2 45 1/4 + 3/4 5 1/8 2 7/8 ANtPt 25 4 5/8 4 1/2 4 5/8 + 1/8 ANtwk wt nt 9 1/2 1 9/16 AmNwk s 27 9 1/8 9 1/8 9 1/8 + 5/8 3 1 1/8 ANuclC 20 1 1/8 1 1 1/8 1 5/8 1/8 AmNurs nt 3 1/4 2 APacBk 170 2 1/4 2 1/8 2 1/4 + 1/8 41 1/4 13 1/2 AmPac 49 807 36 34 3/4 34 3/4 -1 2 1/4 1 1/8 APhyG 40 2 1/8 2 2 1/8 + 3/8 44 1/4 18 1/8 APwCv s 43 3378 44 1/2 42 3/4 44 + 3/4 8 3/4 5 1/2 ARecr .20 3.3 11 20 6 5 1/2 6 + 1/8 16 13 AmResid 31 14 1/4 14 14 1/4 3/8 1/8 AmRice nt 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s 48 6 1/4 6 6 1/4 + 1/4 1 7/8 7/32 ASvFL 2 255 1 1/2 1 3/8 1 3/8 - 1/8 19 3/4 7 ASoft .32 3.0 15 2727 11 10 1/8 10 5/8 + 1/4 2 1/8 1 1/8 AmStl 161 1 5/8 1 1/2 1 1/2 19 13 1/2 AStudios 1097 18 3/4 17 3/4 18 + 1/4 28 1/4 8 1/2 AmSupr 6 18 1/4 18 1/4 18 1/4 14 5 ATravel 7 324 7 7/8 7 1/2 7 7/8 + 3/8 7 1/4 3 3/8 AUtdGl s 195 5 4 7/8 5 11 5 AVang 10 7 8 7 1/4 7 1/4 - 3/4 4 1/2 2 1/4 AWood 9 3 1/4 2 3/4 3 1/4 + 1/4 5 1/2 4 AmAll .38 e 8.9 236 4 3/8 4 1/4 4 1/4 18 3/4 11 1/4 Amerfed .50 2.8 7 151 18 1/4 17 3/4 18 - 1/4 7 1/4 3 Amrhost 205 7 3/4 7 7 3/4 + 1/2 20 3/4 9 1/2 Amerwd 3 19 3/4 19 3/4 19 3/4 - 1/2 2 1/4 3/4 Ametech nt 78 1/4 49 1/4 Amgen 38 9734 74 1/2 73 74 1/4 + 5/8 3 3/8 1 1/4 Amistar 5 1 1/4 1 1/4 1 1/4 - 3/8 2 1/2 AmtyBc nt 22 11 AmityBn .23 e 1.0 97 25 1/4 22 23 1/4 +1 1/4 11 1/4 1 1/4 Amnex s nt AmskBk nt 23 12 1/4 Amoskg 19 18 17 1/2 16 3/4 17 1/2 - 1/2 19 9 Ampal pf .32 2.0 2 16 16 16 -3 8 5 3/4 Ampex 398 7 1/2 7 1/8 7 1/8 16 11 1/2 Amplcn 9 1 14 1/2 14 1/2 14 1/2 - 1/2 3 7/8 1 1/2 Amserv 4 44 1 7/8 1 5/8 1 3/4 - 1/8 29 3/4 14 AmtcCp s 379 999 26 1/2 25 1/4 26 1/2 +1 1 13/16 5/8 Amtech 1 11/16 11/16 11/16 3 1/2 2 Amvest 2 362 3 3/16 3 3 -1/16 24 1/2 5 3/4 Amylin 3510 13 11 1/2 12 3/8 + 3/8 13 1/8 10 1/4 Anlogic 14 56 10 7/8 10 3/4 10 7/8 - 1/8 11 1/4 8 AnalyTc .20 1.8 6 46 11 10 3/4 11 + 1/4 22 12 1/2 Analy .60 2.7 18 690 22 21 1/4 22 3 3/4 1 15/16 AnlySur 1 3 3 3 16 3/8 10 7/8 Anangel 1.00 e 8.3 10 115 12 3/8 11 7/8 12 - 1/8 3 1/4 1 Anaren 95 1 3/4 1 9/16 1 3/4 8 3/4 3 7/8 AnchBcp 10 1015 8 1/4 8 8 3/16 -1/16 16 5/8 11 7/8 AncBWis 225 16 15 1/4 16 + 3/8 7 3/4 4 3/4 AndrGr .05 e .7 175 40 7 7 7 + 1/4 8 3/4 2 AndvBc 4 119 8 1/2 8 1/4 8 1/4 5 3/16 2 9/32 AndvTg s t 8 15 3 3/8 3 3/8 3 3/8 + 1/8 45 22 1/4 Andrew 17 1108 46 44 45 1/4 +1 1/4 21 1/2 9 1/2 Andros 16 490 16 1/2 16 16 1/4 - 1/4 15 6 Anergen 13 193 13 1/4 12 1/2 12 1/2 5 7/8 1 7/8 Angecn 2168 3 3/8 2 5/8 3 1/8 + 5/8 41 1/8 17 AngSA 1.24 e 6.8 20 18 1/4 18 1/4 18 1/4 + 3/8 7 1/2 2 15/16 AngAG .35 e 11.0 42 3 3/16 3 3/16 3 3/16 +1/16 1 7/8 1/16 AngSwis s 198 5/16 1/4 1/4 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 51 2 11/16 2 1/2 2 1/2 - 1/8 6 3/8 7/8 AorTch 100 1 7/8 1 - 1/8 29 14 Apco 1.35 e 8.7 72 16 1/4 15 1/2 15 1/2 - 1/4 2 5/16 1 Apertus 52 4842 2 1/16 1 15/16 2 1/16 +1/16 26 1/2 7 3/4 Aphton 12 20 19 7/8 19 7/8 +1 3/8 14 8 1/4 ApogEn .28 2.4 38 40 12 11 3/4 11 3/4 13/16 5/16 ApogRb 10 15/32 15/32 15/32 +3/32 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .8 13 6031 57 3/4 56 57 3/8 +1 1/8 26 3/4 11 ApplSou .03 .1 31 621 26 1/4 25 1/2 26 1/4 26 3/4 11 Aplebee .06 .2 33 16 25 1/4 24 3/4 25 1/4 - 1/4 14 7 1/4 AplRecy 117 13 12 1/4 12 5/8 - 1/8 10 3/4 4 1/2 ApdExtr 15 4 5 1/4 5 1/4 5 1/4 20 1/8 10 1/4 ABiosci s 31 4057 13 1/2 13 13 1/8 - 1/8 21 1/2 12 ApldBio 805 21 3/4 21 21 5/8 + 5/8 34 11 ApdImu 354 18 17 17 3/4 + 3/4 4 1/2 3 ApldLsr 39 3 3/4 3 5/8 3 3/4 2 1/4 3/8 ApLsr wtA 270 1 7/8 1 1/2 1 1/2 - 1/4 7/8 1/4 ApdL wtB 159 9/16 9/16 9/16 13 1/4 6 ApdLsr un 21 10 1/2 10 1/2 10 1/2 - 1/8 35 11 1/4 ApldMt s 39 5548 36 34 1/2 34 5/8 - 3/8 5 1/8 3 3/8 ApdMicr 37 3 5/8 3 5/8 3 5/8 - 3/8 2 9/16 ApdM wt nt 6 7/8 1 1/2 AquaBy 1937 2 1/4 1 1/2 2 2 5/8 15/16 Aquant 147 1 5/16 1 1/8 1 3/16 -1/16 3 1/4 27/32 ArabSh 10 2 9/16 2 9/16 2 9/16 +1/16 56 3/4 18 Aramd un 30 32 1/2 31 3/4 32 1/8 - 1/8 25 1/4 17 1/2 Arbor .14 .7 22 352 21 3/4 21 1/4 21 3/8 - 3/8 10 1/4 8 ArbrNtl 41 10 1/8 9 3/4 9 3/4 12 1/4 6 3/4 ArchCm 1 7 7 7 - 1/8 5 13/16 2 1/16 ArchPt 48 5 4 3/4 4 7/8 - 1/8 3 15/16 3/8 ArchrCm 249 2 1/2 2 5/16 2 3/8 -1/16 11 1/8 3 5/8 Archive 26 16051 10 1/2 10 1/8 10 1/4 20 1/2 9 1/2 Arctco .24 1.3 17 126 19 18 1/2 18 3/4 - 1/4 3 7/8 2 3/4 Arcus nt 49 27 Arden nt 3 3/4 1 3/8 ArdenIn 5 1 7/8 1 7/8 1 7/8 + 1/8 30 21 3/4 ArgoGp .84 3.0 8 19 27 3/4 27 3/4 27 3/4 7 3/4 5 3/4 ArgusPh 636 7 5/8 7 1/4 7 1/2 + 1/8 2 1/2 1 1/4 AristIn nt 6 1/4 3 Aritch 9 2 4 3/4 4 3/4 4 3/4 1 7/8 1/32 ARIX 990 3/32 3/32 3/32 3 7/8 1 1/2 ArizInst 82 2 1/8 2 2 - 1/8 15 3/8 8 7/8 ArkBest .02 e .1 6429 15 1/4 14 1/2 14 1/2 - 5/8 23 1/2 13 1/2 ArkFrt s 33 16 22 1/2 21 3/4 21 3/4 - 3/4 9/32 1/8 Arman wt nt 1 1/8 5/16 Arman 27 1055 5/8 17/32 17/32 +1/32 2 1/2 3/4 Arman un nt 2 13/16 5/8 Armeno s 159 1 1/32 15/16 1 1/32 + 1/8 17 3/4 9 1/2 Armor .48 3.1 20 140 16 1/8 15 1/2 15 1/2 5 13/16 2 3/8 ArmsPh 515 3 1/2 3 1/4 3 7/16 +3/16 33 3/4 25 1/2 Arnold .64 2.1 16 x68 30 1/4 29 7/8 30 1/4 - 3/4 8 3/4 4 3/4 ArowFn t 13 10 8 1/2 8 1/2 8 1/2 + 1/4 29 1/2 17 3/4 ArowInt .02 e .1 178 29 1/4 28 29 1/4 + 1/2 31/32 5/16 Artagp h 467 7/16 13/32 7/16 1/2 1/4 Artgp wtA 5 5/16 5/16 5/16 -1/16 3/8 1/8 Artgp wtB 435 5/16 3/16 5/16 + 1/8 6 1/4 4 3/4 Artgph pf 359 6 1/4 5 1/4 6 1/4 + 1/2 4 1/4 3/4 Artel 308 1 1/4 1 1 - 3/8 35 10 1/2 Artsft 21 3038 17 3/4 17 17 3/8 - 3/8 12 1/2 5 3/4 ArtistG 16 671 7 7/8 7 7 1/4 - 1/2 12 1/8 6 1/4 ArtWay .10 j 45 6 3/4 6 1/2 6 3/4 + 1/4 3 5/8 3/4 ArytOp 49 3 5/8 3 7/16 3 7/16 +1/16 72 1/8 46 3/4 ASEA 1.20 e 2.2 25 53 3/8 53 3/8 53 3/8 - 7/8 13 3/8 6 7/8 AspctTl 38 103 12 1/4 12 12 1/4 + 1/4 10 1/2 5 5/8 AspenBk .20 2.1 10 173 9 1/2 9 1/4 9 1/2 + 1/4 2 3/4 5/8 AspnIm 679 2 1/4 1 5/8 2 + 3/8 1 7/32 AspenM 584 9/32 1/4 9/32 +1/32 1 7/8 5/16 Assix 10 52 7/16 13/32 13/32 +1/32 33 3/4 24 3/4 AsdBnc .88 2.8 11 251 32 1/2 31 1/4 31 3/4 + 1/2 19 1/4 13 AsdCmA 1 17 17 17 + 1/2 19 1/2 13 AsdCmB 150 16 3/4 16 16 - 3/8 13 1/2 4 3/4 Astec 9 249 13 1/2 13 13 1/2 21 1/2 10 3/4 AstrM s .12 .9 19 263 15 1/4 13 3/4 13 3/4 - 3/4 4 1/8 1 7/8 Astron 22 186 2 3/8 2 1/4 2 3/8 + 1/8 5 1/4 2 7/8 Astrosy 7 28 4 1/4 4 4 3 3/4 1 1/2 Atek 7 75 1 5/8 1 5/8 1 5/8 18 1/4 6 1/2 Athena 399 9 1/2 8 1/2 8 5/8 - 7/8 5 1/2 3 3/4 Athey nt 10 1/4 6 Atkinsn 59 3 8 3/4 8 1/4 8 1/4 12 3/4 7 Atlnfd .40 b 3.2 7 1 12 1/2 12 1/2 12 1/2 +1 1 13/16 3/8 AtlAm nt 14 4 1/2 AtlGulf 5 6 1/4 6 1/4 6 1/4 38 3/4 22 1/8 AtlSAr s .48 1.3 18 906 36 35 35 3/4 25 1/4 9 3/4 AtlTele .32 1.8 14 346 18 1/4 17 1/4 18 1/4 +1 14 3/4 6 3/4 Atmel 25 721 14 1/4 14 14 1/4 + 1/8 2 3/4 AtrixInt 125 1 1/16 15/16 15/16 -1/32 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 21 3/4 5 3/4 AtrixL 861 9 3/4 8 3/4 9 3/4 + 3/4 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc nt 24 1/4 12 1/4 AuBon 50 1020 23 1/4 22 22 -1 2 7/8 7/8 AudKng nt 4 1/4 1 1/4 AudSci 64 1 1/2 1 1/4 1 1/4 - 1/4 1 1/8 3/8 AudrRs 6 15/32 15/32 15/32 +1/32 4 1/8 2 3/16 Ault nt 12 1/4 2 1/2 AuraSy 2387 4 1/2 4 4 1/2 + 1/4 2 1/4 3/8 Aurora 1007 2 3/16 1 15/16 2 1/16 -1/16 5 1/2 4 1/4 AustInt 150 4 3/8 4 3/8 4 3/8 2 1 1/2 Authclr 11 1 1/2 1 1/2 1 1/2 -7/32 3 3/4 1 3/8 AutTrT t 2 1 1/2 1 1/2 1 1/2 - 1/4 5 3 AutoInf 23 1 3 3/4 3 3/4 3 3/4 17 5/8 8 1/8 Autcam t 13 5 11 1/4 11 1/8 11 1/4 - 1/4 9 1/2 6 Autoclv .24 nt 56 1/2 23 1/4 Autodk .48 .9 29 2903 54 52 1/2 53 - 7/8 7 1/4 3 1/2 AutoGp 30 7 1/4 7 7 1/8 18 5/8 13 AutoInd 18 8 16 1/8 15 3/4 16 1/8 + 3/8 1 5/16 3/4 AutProt 100 1 3/32 1 1 3/8 1/8 AutPr wt 282 7/32 5/32 7/32 5 3 AutPr un nt 15 3 Autote h 19 32 15 14 1/4 14 3/4 - 1/4 14 3/4 8 5/8 AutoCp .57 t nt 32 1/2 21 1/4 Avatar 37 31 1/2 31 1/2 31 1/2 - 1/4 7 1/2 3 7/8 Avecor 12 5 1/8 4 7/8 5 - 1/8 4 1/8 7/8 Avndle 870 1 5/8 1 1/4 1 3/8 + 1/8 7 5/8 4 5/8 Aztar 17 2049 7 1/8 6 3/4 7 1/8 + 3/8 4 1/8 2 1/8 AztcM .10 4.2 13 69 2 1/2 2 1/8 2 3/8 - 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