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: 11-17, NASDAQ - Beginning with letter A Date: Tue, 17 Nov 92 18:27:28 EST Message-ID: <64.1992Nov17.182728@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 110 2 1/8 1 1/2 1 1/2 -1/16 40 1/2 30 1/4 A&W Bd .44 1.2 21 383 36 1/4 35 1/2 35 1/2 - 1/4 19/32 5/32 AAON 80 13/32 13/32 13/32 -1/32 15 1/2 9 1/2 ABS .32 2.5 13 5 13 13 13 18 1/4 12 ACC Cp .16 1.0 44 65 16 3/4 16 3/4 16 3/4 + 1/4 3 11/16 ACTV 166 2 2 2 1 1/8 5/16 ACTV wt 23 1 1 1 41 20 1/2 ADC 32 443 40 3/4 40 40 1/4 - 1/4 12 1/8 4 7/8 ADESA 19 6 1/2 6 1/4 6 1/2 + 1/8 9/16 3/16 ADM Tr 230 1/4 7/32 7/32 +1/32 9 1/4 4 1/4 AEL 3 6 6 1/2 6 1/2 6 1/2 14 9 AEP 14 88 11 3/4 11 1/4 11 5/8 + 3/8 37 3/4 16 1/2 AESCp .60 e 2.6 22 1420 23 3/4 23 23 - 3/4 2 7/16 1/2 AFN 128 3/4 21/32 21/32 -1/16 1 5/16 11/32 AFP 122 13/16 3/4 3/4 4 1/4 1 15/16 AGBag 1189 2 3/16 1 3/4 2 1/16 +1/16 3/8 1/16 AGBag wt 16 1/8 1/8 1/8 15 1/2 5 AGCO .01 e .1 497 7 1/4 6 3/4 7 1/4 4 7/8 3 3/4 AGP &Co 83 4 1/4 3 1/2 4 + 1/4 40 1/4 30 3/4 ANB 1.36 3.5 19 39 1/4 39 1/4 39 1/4 6 1/4 3 APA 10 3 1/8 3 1/8 3 1/8 -1/16 9 1/4 2 3/4 ARI Net 184 5 1/2 4 3/4 5 1/2 + 3/4 2 1/2 7/8 ASA Int nt 20 9 3/4 ASK 1991 17 1/4 16 3/4 17 24 1/2 11 1/4 AST 10 5690 18 3/4 17 3/4 18 4 5/16 1 7/8 ATC Env 1498 4 7/16 4 1/16 4 1/4 +1/16 3/4 1/4 ATC wtB nt 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 37 2 3/8 2 1/4 2 1/4 - 1/8 10 1/2 5 3/4 ATS Med 81 7 3/4 7 1/2 7 1/2 - 1/8 5 3/8 5/16 ATTN s 938 7/8 23/32 25/32 +1/32 8 1/8 2 5/8 AW A h 7 83 4 1/4 4 4 - 1/8 11 3/4 5 3/4 Aames .40 5.0 7 17 8 8 8 - 1/2 8 1/2 4 1/4 AarnRt s .06 .8 14 7 8 8 8 7 1/2 7 AarnRt B .08 1.1 17 7 1/2 7 1/4 7 1/2 + 1/4 2 1/4 7/8 Abatix nt 17 1/2 3 1/2 Abaxis 43 5 4 1/2 4 1/2 - 1/2 15 3/4 9 1/2 AbbeyH 44 15 1/2 15 15 1/8 - 3/8 2 7/32 AberRs 115 2 1 27/32 1 7/8 - 1/8 7 1/2 2 5/8 AbingB 9 214 7 1/2 6 1/2 7 1/2 +1 22 3/4 8 3/4 Abiomd 100 12 3/4 12 12 1/2 + 3/8 4 3/4 3 3/4 Abrams .08 nt 8 5 1/2 Abraxas 19 8 7 1/4 7 1/4 - 1/8 10 3 3/4 Accel .13 j 2 4 1/8 4 1/8 4 1/8 7 1/2 2 7/8 AcesHlt 17 889 4 3 3/4 4 + 3/8 14 3 7/8 Aclaim 25 6592 13 1/2 13 1/8 13 1/2 + 3/8 5 3/4 3 15/32 Accuhlt 40 5 1/8 5 5 1/8 18 1/4 11 1/4 Aceto .28 b 1.6 12 41 17 5/8 17 17 5/8 - 1/8 11 1/2 9 ACMT nt 8 5 7/8 ACMT A nt 19 3/4 11 AcmeMet .02 e .2 14 12 3/4 11 3/4 11 3/4 4 3/8 2 AcrnVn 48 3 3/8 3 1/4 3 1/4 5 1/32 1 5/16 ActnPr 10 1 11/16 1 11/16 1 11/16 +1/16 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 72 1 7/16 1 3/8 1 3/8 -1/16 32 1/4 14 Acxiom 31 638 32 31 31 1/2 - 1/4 4 7/8 1 1/4 AdacLb .16 3.9 15 3264 4 3/16 4 4 1/8 +1/16 8 4 3/8 Adage 16 16 4 3/8 4 3/8 4 3/8 - 1/8 31 6 1/8 Adapt s 17 2637 23 3/4 23 23 1/8 - 1/8 15 1/2 6 7/8 Adingtn 328 13 1/4 12 3/4 13 5 5/8 1 AddvMd 15 1 3/8 1 1 3/8 - 1/8 2 1/2 1/16 AddvM wt nt 21 3/4 13 1/2 Adelph h 318 15 1/4 14 14 1/2 + 1/4 22 3/4 11 1/4 AdiaSv .16 1.0 19 10 15 3/4 15 1/2 15 1/2 -2 3 1/4 1 Admar 527 2 3/4 2 1/2 2 3/4 68 1/2 25 1/4 AdobeS .32 1.0 15 12498 33 3/4 31 1/2 32 1/4 -2 5/8 16 1/4 4 1/4 AdvCre 1189 5 1/2 5 1/4 5 1/4 - 1/4 20 1/4 12 1/8 AdvHlt 19 6 18 1/2 17 1/2 18 1/2 + 3/4 12 1/4 8 1/2 AdvRos 41 95 11 1/4 11 11 1/8 + 1/8 8 3/16 5 AdvCir s 11 308 7 3/4 7 1/2 7 5/8 3 1/4 1 1/16 AdvEnv 194 1 1/2 1 1/4 1 3/8 -3/16 13/16 1/4 AdvEn wt 130 3/8 11/32 3/8 -1/16 1 1/4 3/8 AdvF wtA nt 1/4 1/32 AdvF wtB nt 5 3 AdvFin 56 4 1/2 4 1/4 4 1/2 - 1/4 5 1/4 4 AdvFn pf 10 4 4 4 -1 6 1/2 3 5/8 AdvFn un nt 21 2 1/8 AdvInt 426 3 3/4 3 1/2 3 5/8 - 1/8 10 1/2 3 1/2 AdvLog 80 451 4 1/2 4 4 - 1/4 6 3/4 3 1/8 AdMkSv 14 17 5 3/4 5 3/8 5 3/8 4 1/4 2 5/8 AdvMed 2 3 1/8 3 1/8 3 1/8 6 1/8 1 5/8 AdNMR 630 3 5/16 3 3 -5/16 8 3/4 1 7/8 A NMR wt 24 4 3 7/8 4 + 1/8 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 276 9 3/8 8 7/8 8 7/8 - 1/8 9 1/4 3 1/2 AdvPro 215 7 6 1/2 7 4 1/2 3/4 AdvSem 46 1 3/4 13/16 +1/16 28 1/4 14 1/2 AdvTLb t 12 186 20 1/2 20 1/4 20 1/4 - 3/4 31 1/4 14 3/4 AdvTel 24 110 30 3/4 29 3/4 30 3/4 + 1/2 19 1/4 7 3/8 AdvTiss 2337 11 1/8 10 3/4 11 1/8 + 1/8 27 1/4 13 Advant s .20 .8 14 1785 26 1/2 24 24 1/2 -1 3/4 24 3/4 11 5/8 Advant B .24 1.1 14 1319 23 3/4 21 1/4 21 1/4 -2 17 1/4 12 3/4 AdvBcp 116 16 7/8 16 3/4 16 3/4 + 1/8 1 15/16 9/16 AdvLfe 250 27/32 21/32 3/4 27 7/8 15 1/2 AdvoInc 22 90 24 5/8 24 3/8 24 1/2 - 1/8 6 3/8 1/2 AegisG .22 e nt 2 3/4 1 5/16 Aequtrn 14 24 2 5/16 2 3/16 2 5/16 3/8 1/8 AerSysI 671 1/8 1/16 1/8 2 3/4 3/4 AerSyE nt 9 3 7/8 Aerody 27 4 1/4 4 1/4 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 nt 7 7/8 4 Aerovx 146 128 4 1/2 4 3/8 4 3/8 - 1/8 6 1/8 3 AfinBio 40 3 3/4 3 3/4 3 3/4 41 3/4 14 Afymax 515 20 3/4 19 3/4 20 1/2 - 1/4 16 7 3/8 AgSvcs 16 152 15 1/4 14 1/2 15 - 1/4 13 1/2 6 5/8 AgncyR 11 171 8 3/8 8 1/8 8 1/8 - 1/4 5 13/16 3 3/8 Agnico g .08 e 1.9 68 4 1/2 4 1/8 4 1/8 - 1/8 24 9 1/2 Agourn 252 15 13 3/4 14 -1 11 4 AgriDyn 374 5 1/4 4 1/2 4 1/2 - 3/4 1 17/32 5/32 Agristr 95 1/2 1/2 1/2 49 5/8 40 5/8 Ahold .68 r 1.5 147 45 7/8 45 5/8 45 3/4 - 1/8 1 3/8 AirSen h 240 13/16 3/4 25/32 +1/32 9/16 3/16 AirTrn .01 e nt 10 5/8 4 1/4 AirCure 425 5 4 1/4 4 1/4 4 1/4 5 1/16 3/4 ArCur wt 40 7/8 13/16 13/16 -1/16 2 7/8 AirInt 806 1 7/16 1 5/16 1 3/8 1/2 1/8 AirIn wtA 300 1/4 1/4 1/4 -1/16 13/32 1/8 AirIn wtB 749 7/32 3/16 7/32 11 1/4 5 1/2 Airtran s .12 1.4 11 737 9 3/4 8 1/2 8 1/2 -1 1/4 1 21/32 5/8 Ajay 85 13/16 5/8 5/8 -1/16 7/8 3/16 Ajay wt 10 11/32 11/32 11/32 9 5/8 3 3/4 Ajay un 15 4 1/2 4 1/4 4 1/4 - 3/4 4 1/8 1 5/8 Akorn 150 2 1/4 2 2 1/8 + 1/8 45 3/8 33 3/4 Akzo 1.80 e 4.9 10 320 37 1/8 36 3/4 36 7/8 - 3/8 5 7/8 5 Alamr un 172 5 3/4 5 3/4 5 3/4 2 1/32 11/16 Alanco s 152 1 11/32 1 3/32 1 11/32 +1/16 3 3/4 7/8 AlskAp s nt 26 15 3/4 Alaten 1.20 5.1 6 1 23 1/2 23 1/2 23 1/2 14 3/8 10 7/8 Albank 200 14 13 3/4 13 3/4 - 1/8 2 5/8 7/8 Alcde pf 7 2 1/4 1 7/8 2 1/4 + 3/8 13 3/4 3 3/4 Alcide s 27 49 8 1/2 8 8 - 1/4 8 3/4 1 1/4 AlcoIn s 3313 4 3/16 3 31/32 4 5/32 + 1/4 4 2 1/2 Alden .08 e nt 12 8 3/4 AldenPr 148 11 1/2 11 11 - 1/4 44 1/4 10 1/4 Aldus 26 2631 16 1/4 15 1/2 16 30 1/2 21 1/2 AlexBld .88 3.8 12 243 23 1/4 22 1/2 22 7/8 + 3/8 6 7/8 3 1/2 AlexEng 130 4 5/8 4 1/4 4 1/4 - 3/8 22 3/4 9 3/4 AlfaCp .50 2.5 11 23 20 1/4 19 1/2 20 1/8 - 1/8 15 4 1/2 AliasR 144 5 3/4 5 1/4 5 1/4 - 1/4 28 19 1/2 Alico .15 .7 23 11 21 1/4 20 1/2 20 1/2 - 3/4 28 3/4 5 Alkerm 46 9 8 1/2 8 1/2 - 1/2 10 1/2 4 AllACm s 14 8 1/4 8 1/4 8 1/4 2 9/16 1 1/16 AllASem 14 2583 1 1/2 1 13/32 1 13/32 11/16 1/8 AlAm wtA 459 9/16 7/16 17/32 +1/32 1/2 1/8 AlAm wtB 987 1/2 11/32 1/2 4 2 3/8 AllAm un 174 4 3 1/4 3 1/2 - 1/2 12 1/4 6 1/2 AllFDlr 1017 10 3/8 9 7/8 9 7/8 - 3/8 7 3/4 6 AllQuo un 1514 6 1/2 6 11/32 6 3/8 9 3/4 6 1/8 AllCity 6 19 9 1/2 9 9 - 1/2 7 1/8 3 7/8 AlegW 15 232 7 6 5/8 6 5/8 - 1/8 34 3/4 26 AlnOrg .48 a nt 10 1/4 2 3/4 AllnImg 14 179 4 3 3/4 4 + 1/4 44 8 1/4 AlianPh 2540 15 14 14 1/2 - 1/2 18 14 AlBkCap 5 17 17 17 13 3/4 4 5/8 AlldBk .40 b 3.1 12 5 12 3/4 12 3/4 12 3/4 3 1/4 1 3/8 AldCAdv 7 1 3/4 1 3/4 1 3/4 16 1/4 14 3/4 AldCapC .80 5.1 467 15 7/8 15 5/8 15 5/8 20 12 AlldCap 1.30 e 10.4 32 169 13 1/4 12 1/2 12 1/2 - 1/4 24 1/2 16 1/4 AldCaII 1.15 e 6.8 77 17 3/4 17 17 - 3/8 40 24 1/2 AlldCl 32 416 32 3/8 31 3/4 32 3/8 - 3/8 31 1/8 16 1/4 AlldGp .64 2.3 10 113 28 1/4 27 1/4 27 1/4 - 1/2 12 1/2 6 7/8 AldHlPd 11 73 9 3/4 9 1/4 9 3/4 + 3/8 12 1/2 4 1/2 AldWste s 4 4 5/8 4 1/2 4 5/8 + 1/8 17 1/4 11 AllstFn 11 17 14 1/4 14 1/4 14 1/4 - 1/8 12 1/4 4 3/4 Aloette .32 4.6 18 5 7 6 7 2 7/8 1 AlpMic 25 1 3/8 1 1/4 1 1/4 - 1/8 17 3/4 6 3/4 Alpha1 77 10 3/4 10 10 - 1/4 9 1/2 2 1/2 Alph1 wtB 45 3 3/4 3 3/4 3 3/4 - 1/4 13/32 1/16 AlphaSo 3843 5/32 1/8 1/8 16 1/4 8 AlphaBta 146 16 1/4 15 1/4 16 1/4 +1 4 1/4 1 1/2 Alpharl 34 321 1 3/4 1 11/16 1 23/32 +3/32 2 1/4 5/16 Alphr wt 60 7/8 7/8 7/8 + 1/4 9 5/8 3 3/4 Alphr un nt 12 3 3/4 AlpLce 130 5 1/4 5 1/4 5 1/4 - 1/4 6 1/2 5 AlpineM .05 e nt 1 1/2 5/16 Alpnet 260 1/2 7/16 1/2 +1/32 1 3/8 5/8 AltaGld 63 111 21/32 5/8 5/8 -1/32 3 3/4 1 15/16 Altai 31 30 3 3/4 3 1/2 3 3/4 38 1/4 8 1/4 Alteon 1501 14 1/8 13 3/4 14 11 1/4 4 3/8 AltrSl s 278 9 1/2 8 3/4 9 3/8 - 1/8 36 8 1/8 Altera 19 4341 13 5/8 13 1/8 13 1/4 - 1/4 8 3/4 4 Altron 18 3 4 3/4 4 3/4 4 3/4 9 1/2 4 Ambar 18 30 4 3/4 4 4 - 3/4 12 3/4 7 AmbrStr 1040 11 1/4 10 5/8 11 1/4 + 1/2 6 2 AmbMd 7 2 4 4 4 21 11 5/8 AmcorF .56 b 2.7 11 55 20 1/2 20 1/4 20 1/2 + 1/4 3/32 1/32 Ameral 883 1/16 1/16 1/16 19 13 1/4 Amrian .72 4.1 10 1 17 3/4 17 3/4 17 3/4 + 1/2 2 1/2 5/8 Amerbc 33 98 1 1/8 1 1 25 1/2 18 3/4 AFFF 1.60 6.9 31 24 23 1/4 23 1/4 - 3/4 11 1/2 9 1/4 AmFPr 1.06 10.2 13 13 10 7/8 10 3/8 10 3/8 11 3/4 7 5/8 AFTxE 1.00 8.9 95 11 1/4 10 3/4 11 1/4 + 1/4 9 1/2 6 1/2 AFTxE2 .75 8.8 69 8 7/8 8 1/2 8 1/2 - 1/4 19 1/2 10 3/4 AmerOn 683 19 1/2 18 1/4 18 3/4 - 3/4 15 1/2 4 AmSvce 7 203 4 1/4 3 7/8 4 - 1/8 2 5/8 1/8 vAWAirl 558 3/8 5/16 3/8 +1/16 1 17/32 7/32 AAcft h 342 5/16 1/4 1/4 -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 8 167 20 5/8 20 3/8 20 3/8 - 1/8 25 1/2 10 3/4 AmBiod 34 337 24 1/4 23 23 -1 1/4 13 5/8 4 1/4 AmBiogn 1433 6 5 5/8 6 + 3/8 12 1/4 7 1/2 AmBiom 62 12 1/8 12 12 1/8 + 1/8 3 3/4 1 1/8 AmBio wt 100 3 5/8 3 1/2 3 1/2 -1/16 2 7/8 11/16 ABsCpt 1859 2 5/8 2 1/8 2 9/16 +7/16 15 3/4 10 1/4 AmBusin 1364 15 14 1/2 14 1/2 - 1/4 22 1/4 15 3/4 AmCity 35 1 16 16 16 22 1/2 18 1/4 ACty pf 1.50 7.9 1 19 19 19 - 1/4 26 1/4 3 3/8 AClaim s 20 31 7 6 1/2 6 7/8 - 1/8 27 10 AColoid .50 1.9 21 52 25 3/4 25 25 3/4 + 3/8 5 1/8 2 5/8 AConsu 11 186 5 1/4 4 3/8 4 7/8 + 3/4 14 3/4 2 3/4 AmDntl 48 3 1/4 2 7/8 3 1/8 + 1/4 3 1/4 1 3/16 AmDrg 258 1 15/16 1 11/16 1 11/16 -3/16 18 1/4 11 3/4 AmEcol s 11 324 14 13 1/2 14 + 1/2 5 3/4 3 AmEduc 371 5 3/8 4 7/8 5 1/4 + 1/4 1 23/32 9/16 AmEnt 231 1 1/16 13/16 13/16 -3/16 8 1/2 2 3/8 AmFB nt 1/2 1/8 AmFbre 4 5/32 1/8 1/8 -1/16 4 3/4 1 1/4 AFilm 14 837 1 1/2 1 1/8 1 3/8 + 1/8 28 20 AFiltrn .94 nt 10 1/4 9 3/4 AFn pfD 1.00 nt 15 9 7/8 AmFunl 18 10 14 1/4 14 1/4 14 1/4 49 1/4 33 1/4 AGreet .86 1.9 16 1700 46 1/4 45 5/8 45 7/8 4 15/16 1 3/8 AHltSv 86 1 7/8 1 3/4 1 3/4 26 1/4 14 AHlthcp 28 24 22 21 1/2 22 + 1/4 3 1/4 1 3/16 AmHold 57 257 2 7/8 2 3/4 2 27/32 +3/32 9 1/4 4 5/8 AIndF .08 1.4 3 9 6 3/4 5 7/8 5 7/8 - 1/4 13 1/4 10 AmInsur 895 13 1/2 13 13 1/4 + 1/4 5 1 1/8 AmIntg 204 1 3/8 1 1/4 1 3/8 3 31/32 1 13/32 AmInPt 2560 2 1 3/4 1 25/32 -7/32 25 3/8 24 AmLfe pf 2.16 nt 6 1/4 3 1/4 AmLck nt 22 11 3/4 AMS s 20 1116 21 1/2 21 21 1/2 + 1/8 3 1/16 15/16 AMdAlt 92 2 1/8 1 15/16 1 15/16 -1/16 21 1/4 5 1/2 AMedE 14 444 8 1/8 7 5/8 7 3/4 + 1/8 4 1/16 2 1/4 AmMdTc 41 2 7/8 2 5/8 2 11/16 -1/16 12 2 3/4 AMobile 58 4 3 3/4 3 3/4 45 3/4 35 1/2 ANtIns 2.04 4.6 8 424 45 3/4 44 1/4 44 1/4 -1 5 1/8 2 7/8 ANtPt 37 5 4 5/8 5 + 3/8 ANtwk wt nt 9 1/2 1 9/16 AmNwk s 38 9 1/8 8 1/2 9 1/8 3 1 ANuclC nt 1 5/8 1/8 AmNurs 200 3/16 5/32 3/16 -1/16 3 1/4 2 APacBk 65 2 1/4 2 1/8 2 3/16 -1/16 41 1/4 13 1/2 AmPac 50 277 35 3/4 34 3/4 35 3/4 +1 2 1/4 1 1/8 APhyG 200 853 2 1/4 1 7/8 2 - 1/8 44 1/2 18 1/8 APwCv s 43 2436 44 3/4 43 3/4 44 1/4 + 1/4 8 3/4 5 1/2 ARecr .20 3.5 10 86 6 5 1/2 5 3/4 - 1/4 16 13 AmResid 10 14 1/4 14 1/4 14 1/4 3/8 1/8 AmRice nt 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s 11 6 6 6 - 1/4 1 7/8 7/32 ASvFL 2 309 1 1/2 1 3/8 1 7/16 +1/16 19 3/4 7 ASoft .32 3.1 15 3807 10 7/8 10 10 1/4 - 3/8 2 1/8 1 1/8 AmStl 648 1 3/4 1 1/2 1 1/2 19 13 1/2 AStudios 1924 19 1/2 18 19 1/2 +1 1/2 28 1/4 8 1/2 AmSupr 34 18 1/4 17 1/4 18 1/4 14 5 ATravel 7 617 8 7 3/4 8 + 1/8 7 1/4 3 3/8 AUtdGl s 259 5 1/8 5 5 11 5 AVang 11 2 8 8 8 + 3/4 4 1/2 2 1/4 AWood nt 5 1/2 4 AmAll .38 e 8.7 204 4 3/8 4 1/4 4 3/8 + 1/8 18 3/4 11 1/4 Amerfed .50 nt 7 3/4 3 Amrhost 169 8 7 3/8 7 7/8 + 1/8 20 3/4 9 1/2 Amerwd 105 20 1/4 19 3/4 20 1/4 + 1/2 2 1/4 3/4 Ametech 222 15/16 3/4 15/16 +3/16 Amfed nt 78 1/4 49 1/4 Amgen 38 19831 74 1/4 72 1/4 72 3/4 -1 1/2 3 3/8 1 1/4 Amistar nt 2 1/2 AmtyBc nt 25 1/4 11 AmityBn .23 e .9 26 26 1/4 24 25 +1 3/4 11 1/4 1 1/4 Amnex s nt AmskBk nt 23 12 1/4 Amoskg 19 6 17 1/2 16 3/4 17 1/2 19 9 Ampal pf .32 nt 8 5 3/4 Ampex 537 7 1/2 7 1/8 7 1/2 + 3/8 16 11 1/2 Amplcn nt 3 7/8 1 1/2 Amserv 4 3 1 3/4 1 3/4 1 3/4 29 3/4 14 AmtcCp s 361 2767 26 3/4 25 25 1/4 -1 1/4 1 13/16 5/8 Amtech 3 11/16 11/16 11/16 3 1/2 2 Amvest 2 128 3 1/8 3 3 1/16 +1/16 24 1/2 5 3/4 Amylin 1224 12 1/2 11 1/2 12 1/4 - 1/8 13 1/8 10 1/4 Anlogic 14 58 11 11 11 + 1/8 11 1/4 8 AnalyTc .20 1.8 6 10 11 1/4 11 1/4 11 1/4 + 1/4 22 12 1/2 Analy .60 2.8 18 39 22 21 1/4 21 3/4 - 1/4 3 3/4 1 15/16 AnlySur 69 3 1/4 3 3 1/4 + 1/4 16 3/8 10 7/8 Anangel 1.00 e 8.2 10 5 12 1/8 12 1/8 12 1/8 + 1/8 3 1/4 1 Anaren 93 1 13/16 1 1/2 1 1/2 - 1/4 8 3/4 3 7/8 AnchBcp 10 1231 8 1/2 8 1/8 8 1/2 +5/16 16 5/8 11 7/8 AncBWis 905 16 15 1/2 15 3/4 - 1/4 7 3/4 4 3/4 AndrGr .05 e nt 8 3/4 2 AndvBc 4 20 8 1/2 8 1/8 8 1/4 5 3/16 2 9/32 AndvTg s t 9 9 3 5/8 3 3 5/8 + 1/4 46 22 1/4 Andrew 17 833 45 3/4 43 3/4 44 -1 1/4 21 1/2 9 1/2 Andros 15 92 16 1/2 15 1/2 15 1/2 - 3/4 15 6 Anergen 12 381 13 11 1/4 11 7/8 - 5/8 5 7/8 1 7/8 Angecn 732 3 3/8 2 7/8 2 15/16 -3/16 41 1/8 17 AngSA 1.24 e 7.1 29 18 17 3/8 17 3/8 - 7/8 7 1/2 2 15/16 AngAG .35 e 11.2 75 3 1/8 2 15/16 3 1/8 -1/16 1 7/8 1/16 AngSwis s 435 5/16 7/32 1/4 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 120 2 5/8 2 7/16 2 1/2 6 3/8 7/8 AorTch 410 1 7/8 7/8 - 1/8 29 14 Apco 1.35 e nt 2 5/16 1 Apertus 56 2239 2 1/4 2 2 1/4 +3/16 26 1/2 7 3/4 Aphton 39 20 18 1/2 20 + 1/8 14 8 1/4 ApogEn .28 2.4 38 48 11 7/8 11 3/4 11 3/4 13/16 5/16 ApogRb 81 15/32 3/8 7/16 -1/32 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .9 13 15072 57 1/2 54 7/8 55 1/4 -2 1/8 17 7/8 7 3/8 AplSou s 32 485 18 17 18 26 3/4 11 Aplebee .06 .2 33 803 25 24 1/2 24 3/4 - 1/2 14 7 1/4 AplRecy 85 13 12 1/2 12 3/4 + 1/8 10 3/4 4 1/2 ApdExtr 16 149 5 3/8 5 1/4 5 3/8 + 1/8 20 1/8 10 1/4 ABiosci s 30 2123 13 1/4 12 3/4 12 3/4 - 3/8 21 3/4 12 ApldBio 516 21 3/4 21 1/2 21 1/2 - 1/8 34 11 ApdImu 999 18 17 17 1/2 - 1/4 4 1/2 3 ApldLsr 514 3 3/4 3 5/8 3 3/4 2 1/4 3/8 ApLsr wtA 345 1 3/4 1 1/2 1 3/4 + 1/4 7/8 1/4 ApdL wtB 353 5/8 5/8 5/8 +1/16 13 1/4 6 ApdLsr un 84 10 1/2 10 1/2 10 1/2 36 11 1/4 ApldMt s 38 8101 35 32 3/4 33 1/4 -1 3/8 5 1/8 3 3/8 ApdMicr 31 3 5/8 3 5/8 3 5/8 2 9/16 ApdM wt nt 6 7/8 1 1/2 AquaBy 2134 2 1/16 1 7/8 1 7/8 - 1/8 2 5/8 15/16 Aquant 69 1 1/4 1 1/8 1 1/4 +1/16 3 1/4 27/32 ArabSh 5 2 1/2 2 1/2 2 1/2 -1/16 56 3/4 18 Aramd un 91 33 31 3/4 31 3/4 - 3/8 25 1/4 17 1/2 Arbor .20 .9 22 133 22 21 1/2 21 1/2 + 1/8 10 1/4 8 ArbrNtl 57 9 7/8 9 3/4 9 7/8 + 1/8 12 1/4 6 3/4 ArchCm 40 7 7 7 5 13/16 2 1/16 ArchPt 43 5 1/8 4 7/8 4 7/8 3 15/16 3/8 ArchrCm 208 2 7/16 2 1/4 2 3/8 11 1/8 3 5/8 Archive 28 8230 11 10 3/4 10 7/8 + 5/8 20 1/2 9 1/2 Arctco .24 1.3 17 179 19 1/8 18 1/2 18 7/8 + 1/8 3 7/8 2 3/4 Arcus nt 49 27 Arden 1 27 27 27 3 3/4 1 3/8 ArdenIn 157 1 5/8 1 5/8 1 5/8 - 1/4 30 21 3/4 ArgoGp .84 3.0 8 73 28 1/8 27 3/4 28 1/8 + 3/8 7 3/4 5 3/4 ArgusPh 105 7 5/8 7 3/8 7 5/8 + 1/8 2 1/2 1 1/4 AristIn nt 6 1/4 3 Aritch 9 47 5 1/4 5 5 + 1/4 1 7/8 1/32 ARIX 254 1/8 3/32 1/8 +1/32 3 7/8 1 1/2 ArizInst 369 2 1/4 2 2 1/4 + 1/4 15 3/8 8 7/8 ArkBest .02 e .1 480 14 3/4 14 1/4 14 3/4 + 1/4 23 1/2 13 1/2 ArkFrt s 34 11 22 1/2 22 1/4 22 1/4 + 1/2 9/32 1/8 Arman wt nt 1 1/8 5/16 Arman 25 592 19/32 1/2 1/2 -1/32 2 1/2 3/4 Arman un nt 2 13/16 5/8 Armeno s 38 15/16 15/16 15/16 -3/32 17 3/4 9 1/2 Armor .48 3.1 20 30 15 1/2 15 1/4 15 1/2 5 13/16 2 3/8 ArmsPh 155 3 1/2 3 3/8 3 1/2 +1/16 33 3/4 25 1/2 Arnold .64 2.1 16 90 31 29 5/8 29 7/8 - 3/8 8 3/4 4 3/4 ArowFn t 12 13 8 1/2 7 3/4 8 1/4 - 1/4 29 1/2 17 3/4 ArowInt .02 e .1 124 29 1/4 28 1/2 28 1/2 - 3/4 31/32 5/16 Artagp h 515 7/16 13/32 13/32 -1/32 1/2 1/4 Artgp wtA 4 5/16 5/16 5/16 3/8 1/8 Artgp wtB 4 3/16 3/16 3/16 - 1/8 6 1/4 4 3/4 Artgph pf 875 6 1/4 5 3/4 5 3/4 - 1/2 4 1/4 3/4 Artel 463 1 1/8 1 1 35 10 1/2 Artsft 20 4363 17 1/2 16 3/8 16 7/8 - 1/2 12 1/2 5 3/4 ArtistG 16 491 7 1/4 6 3/4 7 - 1/4 12 1/8 6 1/4 ArtWay .10 j 42 6 3/4 6 1/2 6 1/2 - 1/4 3 5/8 3/4 ArytOp 9 3 3/8 3 3/8 3 3/8 -1/16 72 1/8 46 3/4 ASEA 1.20 e 2.3 20 53 3/8 52 3/4 52 3/4 - 5/8 13 3/8 6 7/8 AspctTl 38 643 12 1/4 12 12 - 1/4 10 1/2 5 5/8 AspenBk .20 2.1 10 6 9 3/4 9 3/4 9 3/4 + 1/4 2 3/4 5/8 AspnIm 365 2 1/4 1 3/4 1 3/4 - 1/4 1 7/32 AspenM 2004 9/32 1/4 1/4 -1/32 1 7/8 5/16 Assix 9 1 3/8 3/8 3/8 -1/32 33 3/4 24 3/4 AsdBnc .88 2.7 12 4 32 1/2 32 1/2 32 1/2 + 3/4 19 1/4 13 AsdCmA 149 17 16 16 1/2 - 1/2 19 1/2 13 AsdCmB 78 16 1/2 16 16 3/8 + 3/8 13 1/2 4 3/4 Astec 8 108 13 1/2 13 13 - 1/2 21 1/2 10 3/4 AstrM s .12 .9 17 190 14 12 1/2 12 3/4 -1 4 1/8 1 7/8 Astron 22 3 2 3/8 2 3/8 2 3/8 5 1/4 2 7/8 Astrosy 7 309 4 1/4 4 4 1/4 + 1/4 3 3/4 1 1/2 Atek 7 337 1 3/4 1 5/8 1 5/8 18 1/4 6 1/2 Athena 259 9 8 1/2 9 + 3/8 5 1/2 3 3/4 Athey nt 10 1/4 6 Atkinsn 61 71 8 5/8 8 1/4 8 1/2 + 1/4 12 3/4 7 Atlnfd .40 b 3.2 7 6 12 3/8 12 3/8 12 3/8 - 1/8 1 13/16 3/8 AtlAm 277 1 1/8 15/16 15/16 14 4 1/2 AtlGulf 70 6 1/4 6 6 - 1/4 38 3/4 22 1/8 AtlSAr s .48 1.4 18 663 36 35 1/4 35 1/4 - 1/2 25 1/4 9 3/4 AtlTele .32 1.8 14 44 18 1/4 17 3/4 17 3/4 - 1/2 14 3/4 6 3/4 Atmel 25 803 14 3/8 14 14 1/4 2 3/4 AtrixInt 276 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 1201 10 1/2 9 1/2 10 + 1/4 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc 28 9 1/4 9 9 + 1/4 24 1/4 12 1/4 AuBon 50 485 22 1/2 21 3/4 21 7/8 - 1/8 2 7/8 7/8 AudKng nt 4 1/4 1 1/4 AudSci 74 1 3/8 1 1/8 1 3/8 + 1/8 1 1/8 3/8 AudrRs 16 3/8 3/8 3/8 -3/32 4 1/8 2 3/16 Ault nt 12 1/4 2 1/2 AuraSy 8198 5 1/4 4 3/8 4 7/8 + 3/8 2 1/4 3/8 Aurora 1030 2 1/16 1 15/16 2 1/16 5 1/2 4 1/4 AustInt 10 4 1/2 4 1/2 4 1/2 + 1/8 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t 15 1 1/2 1 1/2 1 1/2 5 3 AutoInf 22 16 3 7/8 3 1/2 3 1/2 - 1/4 17 5/8 8 1/8 Autcam t 13 6 11 10 5/8 11 - 1/4 9 1/2 6 Autoclv .24 3.3 25 17 7 3/4 7 1/4 7 1/4 - 1/4 56 1/2 23 1/4 Autodk .48 .9 28 6062 54 51 1/4 51 1/2 -1 1/2 7 1/4 3 1/2 AutoGp 61 7 1/4 6 7/8 7 - 1/8 18 5/8 13 AutoInd 18 1439 16 1/8 15 3/4 16 - 1/8 1 5/16 3/4 AutProt 10 1 1 1 3/8 1/8 AutPr wt 302 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 4.8 30 2 12 12 12 - 3/4 32 1/2 21 1/4 Avatar 434 32 31 31 1/4 - 1/4 7 1/2 3 7/8 Avecor 3 5 5 5 4 1/8 7/8 Avndle 444 2 1 1/2 2 + 5/8 7 5/8 4 5/8 Aztar 16 1500 7 1/8 6 7/8 7 - 1/8 4 1/8 2 1/8 AztcM .10 4.2 13 178 2 1/2 2 1/16 2 3/8 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