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: 11-18, NASDAQ - Beginning with letter A Date: Wed, 18 Nov 92 18:31:59 EST Message-ID: <63.1992Nov18.183159@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 726 1 5/8 1 1/4 1 1/2 40 1/2 30 1/4 A&W Bd .44 1.2 22 504 36 1/4 35 1/2 36 1/4 + 3/4 19/32 5/32 AAON 140 11/32 5/16 11/32 -1/16 15 1/2 9 1/2 ABS .32 nt 18 1/4 12 ACC Cp .16 .9 48 438 18 1/4 16 3/4 18 1/4 +1 1/2 3 11/16 ACTV 40 2 1/8 2 2 1 1/8 5/16 ACTV wt 3 1 1 1 41 20 1/2 ADC 33 1585 41 3/4 40 1/4 41 3/4 +1 1/2 12 1/8 4 7/8 ADESA 31 6 1/2 6 1/4 6 1/2 9/16 3/16 ADM Tr 525 1/4 7/32 7/32 9 1/4 4 1/4 AEL 2 47 6 1/2 5 3/4 6 1/8 - 3/8 14 9 AEP 14 43 11 3/4 11 11 3/4 + 1/8 37 3/4 16 1/2 AESCp .60 e 2.6 22 624 23 1/2 22 3/4 23 1/4 + 1/4 2 7/16 1/2 AFN 100 21/32 5/8 5/8 -1/32 1 5/16 11/32 AFP 82 3/4 9/16 9/16 -3/16 4 1/4 1 3/4 AGBag 699 2 1/16 1 15/16 1 15/16 - 1/8 3/8 1/16 AGBag wt nt 15 1/2 5 AGCO .01 e .1 x55 7 1/4 7 1/8 7 1/8 - 1/8 4 7/8 3 1/2 AGP &Co 136 3 3/8 2 3/4 2 3/4 -1 1/4 40 1/4 30 3/4 ANB 1.36 3.4 8 41 40 1/2 40 1/2 +1 1/4 6 1/4 3 APA 10 3 3/16 3 3/16 3 3/16 +1/16 9 1/4 2 3/4 ARI Net nt 2 1/2 7/8 ASA Int 161 1 1/2 1 3/8 1 7/16 +1/16 20 9 3/4 ASK 1866 16 7/8 16 1/2 16 7/8 - 1/8 24 1/2 11 1/4 AST 10 3279 18 3/4 17 3/4 18 3/4 + 3/4 4 7/16 1 7/8 ATC Env 721 4 7/16 4 3/16 4 5/16 +1/16 3/4 1/4 ATC wtB 100 7/16 7/16 7/16 +3/16 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 251 2 1/2 2 1/4 2 1/4 10 1/2 5 3/4 ATS Med 70 7 3/4 7 1/2 7 3/4 + 1/4 5 3/8 5/16 ATTN s 831 7/8 3/4 13/16 +1/32 8 1/8 2 5/8 AW A h 7 82 4 1/4 4 1/8 4 1/4 + 1/4 11 3/4 5 3/4 Aames .40 4.7 8 10 8 1/2 8 1/2 8 1/2 + 1/2 8 1/2 4 1/4 AarnRt s .06 .7 14 9 9 8 1/2 8 1/2 + 1/2 7 1/2 7 AarnRt B .08 nt 2 1/4 7/8 Abatix nt 17 1/2 3 1/2 Abaxis 5 5 1/4 4 1/2 5 1/4 + 3/4 15 3/4 9 1/2 AbbeyH 61 15 3/4 15 15 3/4 + 5/8 2 7/32 AberRs 94 1 15/16 1 3/4 1 3/4 - 1/8 7 1/2 2 5/8 AbingB 10 6 7 3/4 7 7 3/4 + 1/4 22 3/4 8 3/4 Abiomd 48 13 12 12 1/2 4 3/4 3 3/4 Abrams .08 nt 8 5 1/2 Abraxas nt 10 3 3/4 Accel .13 j 11 4 1/2 4 1/8 4 1/8 7 1/2 2 7/8 AcesHlt 17 205 4 1/4 3 3/4 4 14 3 7/8 Aclaim 26 9685 14 1/8 13 1/4 14 1/8 + 5/8 5 3/4 3 15/32 Accuhlt 69 5 1/8 5 5 - 1/8 18 1/4 11 1/4 Aceto .28 b 1.6 13 12 17 3/4 17 3/4 17 3/4 + 1/8 11 1/2 9 ACMT nt 8 5 7/8 ACMT A nt 19 3/4 11 AcmeMet .02 e .2 13 12 3/4 11 3/4 12 3/4 +1 4 3/8 2 AcrnVn 120 3 3/8 3 1/4 3 1/4 5 1/32 1 5/16 ActnPr 132 1 11/16 1 3/8 1 1/2 -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 29 1 9/16 1 3/8 1 3/8 32 1/4 14 Acxiom 31 149 31 3/4 31 31 1/2 4 7/8 1 1/4 AdacLb .16 3.8 16 5295 4 1/4 4 4 1/4 + 1/8 8 4 3/8 Adage 16 112 4 1/2 4 3/8 4 1/2 + 1/8 31 6 1/8 Adapt s 18 3262 24 3/4 23 1/8 24 1/8 +1 15 1/2 6 7/8 Adingtn 531 13 3/4 13 13 3/4 + 3/4 5 5/8 1 AddvMd 4 1 1 1 - 3/8 2 1/2 1/16 AddvM wt nt 21 3/4 13 1/2 Adelph h 201 15 14 1/4 15 + 1/2 22 3/4 11 1/4 AdiaSv .16 1.0 19 38 15 3/4 15 1/2 15 1/2 3 1/4 1 Admar 316 2 3/4 2 5/8 2 5/8 - 1/8 68 1/2 25 1/4 AdobeS .32 1.0 16 6626 33 1/4 31 1/2 32 3/4 + 1/2 16 1/4 4 1/4 AdvCre 837 5 1/2 4 1/2 4 3/4 - 1/2 20 1/4 12 1/8 AdvHlt 19 16 18 1/2 17 1/2 18 - 1/2 12 1/4 8 1/2 AdvRos 40 3 11 3/8 10 3/4 10 3/4 - 3/8 8 3/16 5 AdvCir s 11 286 7 7/8 7 1/2 7 1/2 - 1/8 3 1/4 1 1/16 AdvEnv 225 1 3/8 1 1/4 1 3/8 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 29 4 1/2 4 4 - 1/2 5 1/4 4 AdvFn pf nt 6 1/2 3 5/8 AdvFn un 27 5 1/2 5 1/2 5 1/2 -1 21 2 1/8 AdvInt 147 3 5/8 3 3/8 3 5/8 10 1/2 3 1/2 AdvLog 85 461 4 1/4 4 4 1/4 + 1/4 6 3/4 3 1/8 AdMkSv 14 35 5 1/2 5 3/8 5 1/2 + 1/8 4 1/4 2 5/8 AdvMed 27 3 1/2 3 1/8 3 1/8 6 1/8 1 5/8 AdNMR 1181 3 1/16 2 3/4 2 7/8 - 1/8 8 3/4 1 7/8 A NMR wt 115 3 7/8 3 1/2 3 1/2 - 1/2 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 250 9 1/8 8 3/4 9 + 1/8 9 1/4 3 1/2 AdvPro 76 6 7/8 6 5/8 6 7/8 - 1/8 4 1/2 3/4 AdvSem 30 7/8 3/4 7/8 +1/16 28 1/4 14 1/2 AdvTLb t 13 715 21 3/4 20 1/2 21 3/4 +1 1/2 31 1/4 14 3/4 AdvTel 25 618 32 1/4 30 1/4 32 1/4 +1 1/2 19 1/4 7 3/8 AdvTiss 4059 11 5/8 11 11 3/8 + 1/4 27 1/4 13 Advant s .20 .8 14 2185 26 1/4 23 3/4 25 5/8 +1 1/8 24 3/4 11 5/8 Advant B .24 1.1 15 894 22 3/4 21 22 1/2 +1 1/4 17 1/4 12 3/4 AdvBcp 142 17 1/4 16 3/4 17 1/4 + 1/2 1 15/16 9/16 AdvLfe 475 13/16 21/32 21/32 -3/32 27 7/8 15 1/2 AdvoInc 23 341 25 24 1/2 25 + 1/2 6 3/8 1/2 AegisG .22 e nt 2 3/4 1 5/16 Aequtrn 14 39 2 3/8 2 3/16 2 3/8 +1/16 3/8 1/16 AerSysI 1586 3/16 1/32 3/16 +1/16 2 3/4 3/4 AerSyE nt 9 3 7/8 Aerody nt 3 1/4 3/4 Aero wtA nt 2 1/8 1/2 Aero wtB nt 2 15/16 1 3/4 Aeroson 20 2 1/2 2 7/16 2 1/2 7 7/8 4 Aerovx 146 9 4 3/8 4 3/8 4 3/8 6 1/8 3 AfinBio 100 3 3/4 3 3/4 3 3/4 41 3/4 14 Afymax 956 20 1/4 19 20 1/4 - 1/4 16 7 3/8 AgSvcs 16 12 15 1/4 14 1/2 15 1/4 + 1/4 13 1/2 6 5/8 AgncyR 11 164 8 3/8 8 1/8 8 1/4 + 1/8 5 13/16 3 3/8 Agnico g .08 e 1.9 152 4 1/2 4 1/8 4 1/8 24 9 1/2 Agourn 339 14 12 3/4 13 5/8 - 3/8 11 4 AgriDyn 42 5 1/2 4 1/2 5 + 1/2 1 17/32 5/32 Agristr 334 9/16 15/32 17/32 +1/32 49 5/8 40 5/8 Ahold .68 r 1.5 2 45 7/8 45 1/2 45 1/2 - 1/4 1 3/8 AirSen nt 9/16 3/16 AirTrn .01 e nt 10 5/8 4 1/4 AirCure nt 5 1/16 3/4 ArCur wt 50 7/8 7/8 7/8 +1/16 2 7/8 AirInt 1584 1 7/16 1 1/4 1 5/16 -1/16 1/2 1/8 AirIn wtA 65 1/4 1/4 1/4 13/32 1/8 AirIn wtB 96 1/4 7/32 7/32 11 1/4 5 1/2 Airtran s .12 1.4 11 1139 9 1/4 8 8 3/4 + 1/4 1 21/32 5/8 Ajay 69 3/4 5/8 5/8 7/8 3/16 Ajay wt nt 9 5/8 3 3/4 Ajay un nt 4 1/8 1 5/8 Akorn 239 2 1/8 2 2 1/8 45 3/8 33 3/4 Akzo 1.80 e 4.9 10 949 37 1/8 36 3/4 36 3/4 - 1/8 5 7/8 5 Alamr un 65 5 3/4 5 3/4 5 3/4 2 1/32 11/16 Alanco s 246 1 11/32 1 1/8 1 9/32 -1/16 3 3/4 7/8 AlskAp s nt 26 15 3/4 Alaten 1.20 5.1 6 3 23 1/2 22 1/4 23 1/2 14 3/8 10 7/8 Albank 484 14 13 3/4 13 3/4 2 5/8 7/8 Alcde pf 16 1 7/8 1 7/8 1 7/8 - 3/8 13 3/4 3 3/4 Alcide s 28 20 8 3/8 8 8 3/8 + 3/8 8 3/4 1 1/4 AlcoIn s 7696 5 4 9/32 4 27/32 +11/16 4 2 1/2 Alden .08 e nt 12 8 3/4 AldenPr 3289 11 3/4 11 11 3/4 + 3/4 44 1/4 10 1/4 Aldus 27 1572 16 1/4 15 1/2 16 1/4 + 1/4 30 1/2 21 1/2 AlexBld .88 3.9 12 1410 23 1/4 22 1/2 22 3/4 - 1/8 6 7/8 3 1/2 AlexEng 83 4 5/8 4 3/8 4 1/2 + 1/4 22 3/4 9 3/4 AlfaCp .50 2.5 11 58 20 1/4 19 1/2 20 1/8 15 4 1/2 AliasR 735 5 1/2 5 5 - 1/4 28 19 1/2 Alico .15 .7 23 9 21 20 1/2 20 1/2 28 3/4 5 Alkerm 272 9 8 1/4 8 1/2 10 1/2 4 AllACm s 26 8 1/4 8 1/4 8 1/4 2 9/16 1 1/16 AllASem 14 1272 1 1/2 1 13/32 1 13/32 11/16 1/8 AlAm wtA 536 9/16 7/16 7/16 -3/32 1/2 1/8 AlAm wtB 925 1/2 5/16 1/2 4 2 3/8 AllAm un 11 3 3/8 3 1/4 3 3/8 - 1/8 12 1/4 6 1/2 AllFDlr 883 10 9 1/2 9 3/4 - 1/8 7 3/4 6 AllQuo un 1150 6 3/4 6 3/8 6 3/4 + 3/8 9 3/4 6 1/8 AllCity nt 7 1/8 3 7/8 AlegW 15 39 6 3/4 6 5/8 6 5/8 34 3/4 26 AlnOrg .48 a nt 10 1/4 2 3/4 AllnImg 14 278 4 3 3/4 4 44 8 1/4 AlianPh 3716 14 1/2 13 1/4 13 3/4 - 3/4 18 14 AlBkCap 25 17 1/4 17 17 1/4 + 1/4 13 3/4 4 5/8 AlldBk .40 b nt 3 1/4 1 3/8 AldCAdv 105 1 13/16 1 3/4 1 3/4 16 1/4 14 3/4 AldCapC .80 5.1 524 15 7/8 15 5/8 15 5/8 20 12 AlldCap 1.30 e 10.2 33 557 13 12 1/4 12 3/4 + 1/4 24 1/2 16 1/4 AldCaII 1.15 e 6.8 119 17 3/4 17 17 40 24 1/2 AlldCl 32 658 32 1/2 32 32 1/2 + 1/8 31 1/8 16 1/4 AlldGp .64 2.2 11 184 28 1/2 27 3/4 28 1/2 +1 1/4 12 1/2 6 7/8 AldHlPd 11 36 9 3/4 9 1/4 9 3/4 12 1/2 4 1/2 AldWste s 10 4 5/8 4 5/8 4 5/8 17 1/4 11 AllstFn 12 152 14 1/2 14 3/8 14 1/2 + 1/4 12 1/4 4 3/4 Aloette .32 nt 2 7/8 1 AlpMic 93 1 3/8 1 1/4 1 3/8 + 1/8 17 3/4 6 3/4 Alpha1 95 10 1/4 9 3/4 9 3/4 - 1/4 9 1/2 2 1/2 Alph1 wtB 8 3 1/2 3 1/2 3 1/2 - 1/4 13/32 1/16 AlphaSo 593 1/8 1/8 1/8 16 1/4 8 AlphaBta 106 16 1/4 15 1/4 15 1/4 -1 4 1/4 1 1/2 Alpharl 33 440 1 3/4 1 5/8 1 5/8 -3/32 2 1/4 5/16 Alphr wt nt 9 5/8 3 3/4 Alphr un nt 12 3 3/4 AlpLce 162 5 1/2 5 5 - 1/4 6 1/2 5 AlpineM .05 e nt 1 1/2 5/16 Alpnet 151 5/8 1/2 5/8 + 1/8 1 3/8 5/8 AltaGld 59 543 5/8 19/32 19/32 -1/32 3 3/4 1 15/16 Altai nt 38 1/4 8 1/4 Alteon 1437 14 3/4 13 1/2 14 3/4 + 3/4 11 1/4 4 3/8 AltrSl s 309 9 8 8 7/8 - 1/2 36 8 1/8 Altera 20 6826 14 1/4 13 1/4 14 1/8 + 7/8 8 3/4 4 Altron 18 15 5 1/4 4 3/4 4 3/4 9 1/2 4 Ambar 66 164 4 5/8 4 4 5/8 + 5/8 12 3/4 7 AmbrStr 129 11 3/4 11 11 - 1/4 6 2 AmbMd nt 21 11 5/8 AmcorF .56 b 2.6 11 268 21 1/2 20 3/4 21 1/4 + 3/4 3/32 1/32 Ameral 1127 1/16 1/16 1/16 19 13 1/4 Amrian .72 4.1 10 41 17 3/4 17 1/4 17 3/8 - 3/8 2 1/2 5/8 Amerbc 29 217 1 1/8 7/8 7/8 - 1/8 25 1/2 18 3/4 AFFF 1.60 6.9 162 24 23 1/4 23 1/4 11 1/2 9 1/4 AmFPr 1.06 10.2 13 34 10 3/8 10 3/8 10 3/8 11 3/4 7 5/8 AFTxE 1.00 8.9 153 11 1/2 11 1/8 11 1/4 9 1/2 6 1/2 AFTxE2 .75 8.8 73 8 7/8 8 1/2 8 1/2 19 1/2 10 3/4 AmerOn 547 19 18 1/4 19 + 1/4 15 1/2 3 7/8 AmSvce 6 277 4 3 5/8 3 3/4 - 1/4 2 5/8 1/8 vAWAirl 103 11/32 5/16 5/16 -1/16 1 17/32 7/32 AAcft h 1721 5/16 7/32 9/32 +1/32 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 8 134 21 20 5/8 21 + 5/8 25 1/2 10 3/4 AmBiod 35 390 23 3/4 23 23 1/2 + 1/2 13 5/8 4 1/4 AmBiogn 568 6 1/8 5 5/8 5 5/8 - 3/8 12 1/4 7 1/2 AmBiom 424 12 1/8 12 12 1/8 3 3/4 1 1/8 AmBio wt 57 3 5/8 3 1/2 3 9/16 +1/16 2 7/8 11/16 ABsCpt 2718 3 2 5/8 2 11/16 + 1/8 15 3/4 10 1/4 AmBusin 900 15 3/8 14 1/2 14 1/2 22 1/4 15 3/4 AmCity 35 150 16 1/8 16 16 1/8 + 1/8 22 1/2 18 1/4 ACty pf 1.50 7.7 240 19 3/8 19 1/8 19 3/8 + 3/8 26 1/4 3 3/8 AClaim s 18 121 6 3/4 6 1/4 6 3/8 - 1/2 27 10 AColoid .50 2.0 21 50 25 3/4 25 25 - 3/4 5 1/4 2 5/8 AConsu 10 8 4 3/4 4 5/8 4 5/8 - 1/4 14 3/4 2 3/4 AmDntl 101 3 1/4 2 7/8 3 - 1/8 3 1/4 1 3/16 AmDrg 98 1 7/8 1 5/8 1 11/16 18 1/4 11 3/4 AmEcol s 10 432 14 1/4 13 3/4 13 7/8 - 1/8 5 3/4 3 AmEduc 129 5 1/4 4 7/8 5 1/4 1 23/32 9/16 AmEnt 107 13/16 3/4 3/4 -1/16 8 1/2 2 3/8 AmFB nt 1/2 1/8 AmFbre 15 1/8 1/8 1/8 4 3/4 1 1/8 AFilm 15 438 1 1/2 1 1/8 1 1/2 + 1/8 28 20 AFiltrn .94 nt 10 1/4 9 3/4 AFn pfD 1.00 nt 15 9 7/8 AmFunl 18 494 14 1/4 14 1/8 14 1/8 - 1/8 49 1/4 33 1/4 AGreet .86 1.9 16 1483 46 1/8 45 7/8 46 1/8 + 1/4 4 15/16 1 3/8 AHltSv 109 1 3/4 1 11/16 1 11/16 -1/16 26 1/4 14 AHlthcp 28 115 21 5/8 21 1/2 21 5/8 - 3/8 3 1/4 1 3/16 AmHold 20 1168 2 7/8 2 5/8 2 5/8 -7/32 9 1/4 4 5/8 AIndF .08 1.4 3 20 5 7/8 5 7/8 5 7/8 13 1/2 10 AmInsur 168 13 1/2 13 13 - 1/4 5 1 1/8 AmIntg 45 1 3/8 1 1/4 1 1/4 - 1/8 3 31/32 1 13/32 AmInPt 2363 1 7/8 1 11/16 1 13/16 +1/32 25 3/8 24 AmLfe pf 2.16 8.8 24 24 5/8 24 1/2 24 1/2 - 1/8 6 1/4 3 1/4 AmLck nt 22 11 3/4 AMS s 21 1822 21 7/8 21 1/8 21 7/8 + 3/8 3 1/16 15/16 AMdAlt 129 2 1 7/8 2 +1/16 21 1/4 5 1/2 AMedE 14 603 7 7/8 7 5/8 7 3/4 4 1/16 2 1/4 AmMdTc 19 2 5/8 2 5/8 2 5/8 -1/16 12 2 3/4 AMobile 68 4 3 7/8 3 7/8 + 1/8 45 3/4 35 1/2 ANtIns 2.04 4.6 8 1 44 1/4 44 1/4 44 1/4 5 1/8 2 7/8 ANtPt 125 5 4 5/8 4 5/8 - 3/8 ANtwk wt nt 9 1/2 1 9/16 AmNwk s 35 9 8 1/2 8 1/2 - 5/8 3 1 ANuclC nt 1 5/8 1/8 AmNurs nt 3 1/4 2 APacBk 128 2 1/8 2 1/8 2 1/8 -1/16 41 1/4 13 1/2 AmPac 51 741 36 1/2 35 1/4 36 + 1/4 2 1/4 1 1/8 APhyG 213 625 2 3/8 2 2 1/8 + 1/8 44 3/4 18 1/8 APwCv s 44 2529 44 3/4 43 3/4 44 5/8 + 3/8 8 3/4 5 1/2 ARecr .20 3.3 11 60 6 5 1/2 6 + 1/4 16 13 AmResid nt 3/8 1/8 AmRice 13 10 1/8 1/8 1/8 7/32 1/16 ASaf wtB 300 3/16 3/16 3/16 6 1/2 3 3/4 ASCls s 2 6 6 6 1 7/8 7/32 ASvFL 2 620 1 1/2 1 3/8 1 1/2 +1/16 19 3/4 7 ASoft .32 3.2 14 1918 10 3/8 9 7/8 10 - 1/4 2 1/8 1 1/8 AmStl nt 19 1/2 13 1/2 AStudios 1688 20 1/4 19 19 3/4 + 1/4 28 1/4 8 1/2 AmSupr 100 18 1/4 17 1/2 18 1/4 14 5 ATravel 7 1357 8 1/8 7 7/8 7 7/8 - 1/8 7 1/4 3 3/8 AUtdGl s 24 5 4 7/8 5 11 5 AVang 11 10 8 8 8 4 1/2 2 1/4 AWood 20 2 7/8 2 5/8 2 7/8 - 3/8 5 1/2 4 AmAll .38 e 8.8 79 4 3/8 4 1/4 4 5/16 -1/16 18 3/4 11 1/4 Amerfed .50 2.8 7 185 18 1/4 17 3/4 17 3/4 - 1/4 8 3 Amrhost 127 7 7/8 7 1/4 7 3/4 - 1/8 20 3/4 9 1/2 Amerwd 16 20 19 3/4 20 - 1/4 2 1/4 3/4 Ametech 51 1 1 1 +1/16 Amfed nt 78 1/4 49 1/4 Amgen 39 14436 74 3/4 72 1/4 74 3/4 +2 3 3/8 1 1/4 Amistar 2 1 5/8 1 5/8 1 5/8 + 3/8 2 1/2 AmtyBc 20 1 1/2 1 1/2 1 1/2 + 1/2 26 1/4 11 AmityBn .23 e .9 125 25 1/2 23 3/4 25 1/2 + 1/2 11 1/4 1 1/4 Amnex s 3 1 1/4 1 1/4 1 1/4 AmskBk nt 23 12 1/4 Amoskg 19 2 17 1/2 17 1/2 17 1/2 19 9 Ampal pf .32 nt 8 5 3/4 Ampex 308 7 1/2 7 1/8 7 1/4 - 1/4 16 11 1/2 Amplcn 9 28 15 1/2 14 1/2 15 1/4 + 3/4 3 7/8 1 1/2 Amserv 4 26 1 7/8 1 7/8 1 7/8 + 1/8 29 3/4 14 AmtcCp s 373 8458 26 1/4 23 1/4 26 1/8 + 7/8 1 13/16 5/8 Amtech nt 3 1/2 2 Amvest 2 80 3 1/8 3 3 1/16 24 1/2 5 3/4 Amylin 199 12 1/4 11 3/4 11 3/4 - 1/2 13 1/8 10 1/4 Anlogic 14 30 11 11 11 11 1/4 8 AnalyTc .20 1.8 6 10 11 1/4 11 1/4 11 1/4 22 12 1/2 Analy .60 2.8 17 249 22 21 1/4 21 1/2 - 1/4 3 3/4 1 15/16 AnlySur 24 65 3 3/8 3 3 3/8 + 1/8 16 3/8 10 7/8 Anangel 1.00 e 8.2 10 1331 12 1/8 11 7/8 12 1/8 3 1/4 1 Anaren 26 1 3/4 1 1/2 1 3/4 + 1/4 8 3/4 3 7/8 AnchBcp 11 3828 9 1/4 8 9 1/8 + 5/8 16 5/8 11 7/8 AncBWis 1148 16 3/4 16 16 1/4 + 1/2 7 3/4 4 3/4 AndrGr .05 e nt 8 3/4 2 AndvBc 4 90 8 1/2 8 1/8 8 1/2 + 1/4 5 3/16 2 9/32 AndvTg s t 8 16 3 1/4 3 3 1/4 - 3/8 46 22 1/4 Andrew 17 474 44 1/2 43 3/4 44 3/8 + 3/8 21 1/2 9 1/2 Andros 15 58 16 15 1/2 15 3/4 + 1/4 15 6 Anergen 13 439 12 11 1/4 12 + 1/8 5 7/8 1 7/8 Angecn 86 3 2 7/8 3 +1/16 41 1/8 17 AngSA 1.24 e 7.3 51 17 3/8 16 7/8 16 7/8 - 1/2 7 1/2 2 15/16 AngAG .35 e 11.9 153 3 2 15/16 2 15/16 -3/16 1 7/8 1/16 AngSwis s 690 5/16 9/32 9/32 +1/32 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 264 2 1/2 2 3/8 2 7/16 -1/16 6 3/8 7/8 AorTch 212 1 1/8 7/8 1 + 1/8 29 14 Apco 1.35 e 8.3 13 16 1/4 15 1/2 16 1/4 + 3/4 2 5/16 1 Apertus 54 1275 2 1/4 2 1/16 2 5/32 -3/32 26 1/2 7 3/4 Aphton 59 20 18 1/2 18 1/2 -1 1/2 14 8 1/4 ApogEn .28 2.4 38 296 12 1/4 11 3/4 11 7/8 + 1/8 13/16 5/16 ApogRb 110 15/32 13/32 15/32 +1/32 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .8 13 27215 58 1/4 55 1/2 57 3/4 +2 1/2 18 7 3/8 AplSou s 32 1475 18 17 1/4 18 26 3/4 11 Aplebee .06 .2 32 440 25 24 1/2 24 5/8 - 1/8 14 7 1/4 AplRecy 24 13 1/4 12 1/4 13 1/4 + 1/2 10 3/4 4 1/2 ApdExtr 16 162 5 3/4 5 1/4 5 3/8 20 1/8 10 1/4 ABiosci s 30 1138 13 1/4 12 3/4 12 3/4 21 3/4 12 ApldBio 1070 22 21 1/2 21 7/8 + 3/8 34 11 ApdImu 1532 19 1/4 17 1/2 19 +1 1/2 4 1/2 3 ApldLsr 65 3 3/4 3 3/4 3 3/4 2 1/4 3/8 ApLsr wtA 129 1 7/8 1 1/2 1 7/8 + 1/8 7/8 1/4 ApdL wtB nt 13 1/4 6 ApdLsr un 18 10 1/2 10 1/2 10 1/2 36 11 1/4 ApldMt s 40 8028 35 33 1/4 35 +1 3/4 5 1/8 3 3/8 ApdMicr 2 3 5/8 3 5/8 3 5/8 2 9/16 ApdM wt 1 7/8 7/8 7/8 - 1/8 6 7/8 1 1/2 AquaBy 3936 2 1/4 1 5/8 2 + 1/8 2 5/8 15/16 Aquant 297 1 5/16 1 1/8 1 3/16 -1/16 3 1/4 27/32 ArabSh 2 2 1/2 2 1/2 2 1/2 56 3/4 18 Aramd un 94 32 31 1/2 32 + 1/4 25 1/4 17 1/2 Arbor .20 .9 21 54 22 21 1/2 21 3/4 + 1/4 10 1/4 8 ArbrNtl 186 10 1/4 9 3/4 10 1/4 + 3/8 12 1/4 6 3/4 ArchCm 9 7 3/4 7 3/4 7 3/4 + 3/4 5 13/16 2 1/16 ArchPt 96 5 1/8 4 3/4 5 1/8 + 1/4 3 15/16 3/8 ArchrCm 846 2 3/4 2 5/16 2 21/32 +9/32 11 1/8 3 5/8 Archive 28 2416 11 1/8 10 7/8 11 + 1/8 20 1/2 9 1/2 Arctco .24 1.3 17 166 19 1/8 18 3/4 19 1/8 + 1/4 3 7/8 2 3/4 Arcus nt 49 27 Arden 10 28 27 27 3 3/4 1 3/8 ArdenIn 101 2 1 3/4 2 + 3/8 30 21 3/4 ArgoGp .84 3.0 8 8 27 3/4 27 3/4 27 3/4 - 3/8 7 3/4 5 3/4 ArgusPh 358 8 7 1/2 7 5/8 2 1/2 1 1/4 AristIn 80 2 1 3/4 2 + 1/4 6 1/4 3 Aritch nt 1 7/8 1/32 ARIX 319 1/8 3/32 3/32 -1/32 3 7/8 1 1/2 ArizInst 1093 2 1/4 2 2 1/4 15 3/8 8 7/8 ArkBest .02 e .1 221 14 7/8 14 1/2 14 3/4 23 1/2 13 1/2 ArkFrt s 33 332 22 21 3/4 22 - 1/4 9/32 1/8 Arman wt nt 1 1/8 5/16 Arman 25 13 1/2 1/2 1/2 2 1/2 3/4 Arman un nt 2 13/16 5/8 Armeno s 38 15/16 7/8 7/8 -1/16 17 3/4 9 1/2 Armor .48 3.1 19 24 15 1/2 15 1/4 15 1/4 - 1/4 5 13/16 2 3/8 ArmsPh 53 3 3/8 3 5/16 3 5/16 -3/16 33 3/4 25 1/2 Arnold .64 2.1 16 54 31 29 1/2 30 1/2 + 5/8 8 3/4 4 3/4 ArowFn t 12 60 8 1/2 8 1/4 8 1/4 29 1/2 17 3/4 ArowInt .02 e .1 81 29 28 1/2 29 + 1/2 31/32 5/16 Artagp h 50 13/32 13/32 13/32 1/2 1/4 Artgp wtA 21 5/16 5/16 5/16 3/8 1/8 Artgp wtB 21 3/16 3/16 3/16 6 1/4 4 3/4 Artgph pf 110 6 1/4 5 3/4 5 3/4 4 1/4 3/4 Artel 805 1 1/8 3/4 15/16 -1/16 35 10 1/2 Artsft 20 3785 17 1/4 16 1/2 17 + 1/8 12 1/2 5 3/4 ArtistG 16 306 7 1/2 6 7/8 7 1/8 + 1/8 12 1/8 6 1/4 ArtWay .10 j 10 7 7 7 + 1/2 3 5/8 3/4 ArytOp nt 72 1/8 46 3/4 ASEA 1.20 e 2.3 4 53 52 5/8 53 + 1/4 13 3/8 6 7/8 AspctTl 38 75 12 12 12 10 1/2 5 5/8 AspenBk .20 2.1 10 97 9 3/4 9 9 1/2 - 1/4 2 3/4 5/8 AspnIm 337 2 1/8 1 3/4 1 7/8 + 1/8 1 7/32 AspenM 5727 9/32 1/4 1/4 1 7/8 5/16 Assix 9 21 7/16 3/8 3/8 33 3/4 24 3/4 AsdBnc .88 2.8 11 16 32 1/2 31 1/4 31 1/4 -1 1/4 19 1/4 13 AsdCmA 27 17 16 1/4 16 1/4 - 1/4 19 1/2 13 AsdCmB 5 16 16 16 - 3/8 13 1/2 4 3/4 Astec 9 67 13 1/2 13 13 1/2 + 1/2 21 1/2 10 3/4 AstrM s .12 .9 18 257 13 3/4 12 3/4 13 1/4 + 1/2 4 1/8 1 7/8 Astron 22 125 2 1/2 2 1/4 2 7/16 +1/16 5 1/4 2 7/8 Astrosy 7 67 4 3/8 4 4 1/4 3 3/4 1 1/2 Atek 7 11 2 1/4 1 5/8 1 5/8 18 1/4 6 1/2 Athena 821 9 1/4 8 1/2 9 1/4 + 1/4 5 1/2 3 3/4 Athey nt 10 1/4 6 Atkinsn nt 12 3/4 7 Atlnfd .40 b nt 1 13/16 3/8 AtlAm 126 1 1/4 15/16 1 1/8 +3/16 14 4 1/2 AtlGulf 2 5 7/8 5 7/8 5 7/8 - 1/8 38 3/4 22 1/8 AtlSAr s .48 1.4 18 619 35 1/2 34 1/2 35 - 1/4 25 1/4 9 3/4 AtlTele .32 1.7 15 116 18 1/2 17 3/4 18 1/2 + 3/4 14 3/4 6 3/4 Atmel 25 554 14 1/4 14 14 1/4 2 3/4 AtrixInt nt 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 21 3/4 5 3/4 AtrixL 462 10 1/4 9 3/4 9 3/4 - 1/4 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc 23 9 1/2 9 9 3/8 + 3/8 24 1/4 12 1/4 AuBon 51 351 22 1/4 21 3/4 22 1/4 + 3/8 2 7/8 7/8 AudKng 140 2 1/8 2 2 4 1/4 1 1/8 AudSci 37 1 1/8 1 1/8 1 1/8 - 1/4 1 1/8 3/8 AudrRs nt 4 1/8 2 3/16 Ault 9 5 2 7/8 2 7/8 2 7/8 + 1/4 12 1/4 2 1/2 AuraSy 1288 4 7/8 4 1/2 4 5/8 - 1/4 2 1/4 3/8 Aurora 1469 2 1/8 2 2 1/16 5 1/2 4 1/4 AustInt 25 4 1/2 4 1/2 4 1/2 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t 12 1 1/2 1 1/2 1 1/2 5 3 AutoInf 24 30 3 7/8 3 7/8 3 7/8 + 3/8 17 5/8 8 1/8 Autcam t nt 9 1/2 6 Autoclv .24 nt 56 1/2 23 1/4 Autodk .48 .9 28 3304 53 1/2 52 52 1/2 +1 7 1/4 3 1/2 AutoGp 34 7 1/8 7 7 1/8 + 1/8 18 5/8 13 AutoInd 18 646 16 1/8 15 3/4 16 1/8 + 1/8 1 5/16 3/4 AutProt 33 31/32 31/32 31/32 -1/32 3/8 1/8 AutPr wt nt 5 3 AutPr un nt 15 3 Autote h 19 6 14 3/4 13 3/4 14 3/4 14 3/4 8 5/8 AutoCp .57 t 4.9 29 1 11 3/4 11 3/4 11 3/4 - 1/4 32 1/2 21 1/4 Avatar 423 31 1/2 30 1/2 30 1/2 - 3/4 7 1/2 3 7/8 Avecor 33 5 1/8 5 5 4 1/8 7/8 Avndle 80 2 1 5/8 1 5/8 - 3/8 7 5/8 4 5/8 Aztar 16 2009 7 6 7/8 6 7/8 - 1/8 4 1/8 2 1/16 AztcM .10 4.7 11 46 2 1/4 2 1/8 2 1/8 - 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