Path: bloom-picayune.mit.edu!enterpoop.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: 11-24, NASDAQ - Beginning with letter A Date: Tue, 24 Nov 92 18:53:54 EST Message-ID: <64.1992Nov24.185355@AmeriCast.com> Lines: 433 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 1/8 1 3/16 A&A Fd g 11 1 1/4 1 1/8 1 1/8 -1/16 40 1/2 30 3/4 A&W Bd .44 1.3 21 349 35 1/2 34 34 1/4 -1 1/4 19/32 5/32 AAON 20 3/8 3/8 3/8 -1/16 15 1/2 9 1/2 ABS .32 2.4 13 3 13 1/4 12 3/4 13 1/4 - 1/4 20 1/4 12 ACC Cp .16 .8 52 101 20 1/4 19 1/2 19 3/4 3 11/16 ACTV 59 2 1/8 2 1/16 2 1/8 1 1/8 5/16 ACTV wt 12 1 1/8 1 1/8 1 1/8 + 1/8 42 3/4 22 3/4 ADC 34 247 42 3/4 42 1/4 42 3/4 + 1/2 12 1/8 4 7/8 ADESA 53 6 1/2 6 1/4 6 1/2 9/16 3/16 ADM Tr 450 9/32 1/4 9/32 -1/32 9 1/4 4 1/4 AEL 2 16 6 1/4 5 3/4 6 1/4 + 5/8 14 9 AEP 14 513 11 3/4 10 7/8 11 3/4 37 3/4 16 1/2 AESCp .60 e 2.4 24 1162 25 1/2 24 1/2 25 1/4 +1 2 7/16 1/2 AFN 72 21/32 5/8 21/32 +1/32 1 5/16 11/32 AFP 63 3/4 5/8 3/4 +3/16 4 1/4 1 3/4 AGBag 154 2 1 7/8 1 7/8 - 1/8 3/8 1/16 AGBag wt nt 15 1/2 5 AGCO .01 e .1 229 8 1/4 7 1/8 7 3/4 4 7/8 2 3/4 AGP &Co 17 3 1/8 2 7/8 2 7/8 41 30 3/4 ANB 1.36 3.2 x1 42 1/2 42 1/2 42 1/2 +1 1/2 6 1/4 3 APA 14 3 1/4 3 1/4 3 1/4 + 1/4 9 1/4 2 3/4 ARI Net 19 5 1/2 5 1/2 5 1/2 2 1/2 7/8 ASA Int 5 1 9/16 1 9/16 1 9/16 + 1/8 20 9 3/4 ASK 5809 17 1/2 16 3/4 17 3/8 + 3/4 24 1/2 11 1/4 AST 10 6591 19 3/4 18 1/4 19 3/8 + 7/8 4 7/16 1 7/8 ATC Env 432 4 1/8 3 15/16 4 - 1/8 3/4 1/4 ATC wtB 217 1/2 7/16 1/2 +1/16 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 128 2 1/2 2 1/8 2 5/16 -1/16 10 1/2 5 3/4 ATS Med 140 8 3/4 8 1/2 8 5/8 + 3/8 5 3/8 5/16 ATTN s 85 23/32 5/8 23/32 +1/32 8 1/8 2 5/8 AW A h 7 559 4 1/4 3 5/8 3 7/8 - 1/8 11 3/4 5 3/4 Aames .40 4.7 8 85 8 1/2 8 3/8 8 1/2 + 1/2 10 4 1/4 AarnRt s .06 nt 8 7/8 7 AarnRt B .08 .9 5 8 7/8 8 7/8 8 7/8 2 1/4 7/8 Abatix nt 17 1/2 3 1/2 Abaxis 1319 6 1/2 4 3/4 6 1/4 +1 3/8 17 1/2 9 1/2 AbbeyH 2913 17 1/2 16 3/4 17 - 1/2 2 1/8 7/32 AberRs 335 2 1 3/4 1 7/8 + 1/8 8 2 5/8 AbingB 10 32 8 1/4 8 8 1/4 + 1/4 22 3/4 8 3/4 Abiomd 1079 14 3/4 13 13 3/4 - 1/4 4 3/4 3 3/4 Abrams .08 2.0 13 12 4 4 4 8 5 1/2 Abraxas 3 8 7 1/2 7 1/2 - 1/2 10 3 3/4 Accel .13 j 10 4 1/4 4 1/4 4 1/4 7 1/2 2 7/8 AcesHlt 20 390 4 3/4 4 1/4 4 3/4 + 1/4 15 1/4 3 7/8 Aclaim 27 5170 15 1/4 14 5/8 15 + 1/8 5 3/4 3 15/32 Accuhlt 91 5 1/8 5 5 1/8 19 1/2 11 1/4 Aceto .28 b 1.4 14 656 20 1/4 19 19 3/4 + 1/2 11 1/2 9 ACMT nt 8 1/8 5 7/8 ACMT A 14 30 8 3/4 8 3/8 8 3/8 + 1/4 19 3/4 11 AcmeMet .02 e .2 40 12 1/8 12 1/8 12 1/8 + 1/8 4 3/8 2 AcrnVn 450 3 3/8 3 1/8 3 1/8 5 1/32 1 5/16 ActnPr 43 1 9/16 1 1/2 1 9/16 +1/16 3/4 1/16 ActP wtA nt 1/2 1/16 ActP wtB nt 1 11/16 1 Actrade 15 1 9/16 1 9/16 1 9/16 + 1/4 32 1/4 14 Acxiom 28 186 30 28 3/4 28 3/4 -1 1/8 4 7/8 1 3/8 AdacLb .16 3.4 17 5527 4 13/16 4 9/16 4 11/16 - 1/8 8 4 3/8 Adage 16 51 4 3/4 4 3/8 4 3/8 - 1/8 31 6 1/8 Adapt s 18 6125 25 1/2 23 3/4 24 1/4 - 7/8 15 1/2 6 7/8 Adingtn 859 13 1/2 13 13 1/2 + 1/4 5 5/8 1 AddvMd 28 1 1/4 1 1 1/4 + 1/4 2 1/2 1/16 AddvM wt nt 21 3/4 13 1/2 Adelph h 1 14 14 14 - 1/2 22 3/4 11 1/4 AdiaSv .16 .9 21 2 17 16 1/4 17 +1 3 1/4 1 Admar 344 2 11/16 2 7/16 2 11/16 +3/16 68 1/2 25 1/4 AdobeS .32 1.0 16 5954 34 32 33 3/8 +1 1/8 16 1/4 4 1/4 AdvCre 618 5 4 5/8 5 20 1/4 12 1/8 AdvHlt 19 69 18 3/4 18 1/4 18 1/2 + 1/4 12 1/4 8 1/2 AdvRos 42 32 11 1/4 11 11 1/4 + 1/4 8 3/16 5 AdvCir s 11 211 8 7 3/4 8 + 1/4 3 1/4 1 1/16 AdvEnv 326 1 1/4 1 3/16 1 3/16 13/16 1/4 AdvEn wt 110 11/32 11/32 11/32 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 15 5 5 5 +1 6 1/2 3 5/8 AdvFn un 6 5 5 5 + 1/4 21 2 1/8 AdvInt 532 3 1/2 3 3 - 3/8 10 1/2 3 1/2 AdvLog 95 73 4 3/4 4 1/4 4 3/4 6 3/4 3 1/4 AdMkSv 14 72 5 5/8 5 3/8 5 3/8 4 1/4 2 5/8 AdvMed 66 3 1/4 2 7/8 3 1/8 + 1/4 6 1/8 1 5/8 AdNMR 707 3 2 7/8 3 8 3/4 1 7/8 A NMR wt 156 3 5/8 3 1/2 3 1/2 - 3/8 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 1317 8 7/8 8 1/2 8 1/2 - 1/2 9 1/4 3 1/2 AdvPro 89 6 3/4 6 1/2 6 3/4 4 1/2 3/4 AdvSem nt 28 1/4 14 1/2 AdvTLb t 13 614 22 3/4 21 1/4 22 + 1/4 33 5/8 14 3/4 AdvTel 26 3523 34 33 33 1/8 - 3/8 19 1/4 7 3/8 AdvTiss 4025 12 7/8 12 3/8 12 5/8 27 1/4 13 Advant s .20 .7 15 1173 26 3/4 25 7/8 26 3/4 + 3/4 24 3/4 11 5/8 Advant B .24 1.0 16 1477 23 1/2 22 1/4 23 3/8 +1 1/8 17 1/4 12 3/4 AdvBcp 216 17 3/8 17 17 1/8 1 15/16 9/16 AdvLfe 20 13/16 13/16 13/16 27 7/8 15 1/2 AdvoInc 23 192 26 1/8 25 1/2 25 7/8 + 3/8 5 7/8 1/2 AegisG .22 e nt 2 3/4 1 5/16 Aequtrn 15 567 2 11/16 2 3/8 2 5/8 +1/16 3/8 1/32 AerSysI 73 5/32 5/32 5/32 2 3/4 3/4 AerSyE nt 9 3 7/8 Aerody 5 4 1/8 4 1/8 4 1/8 3 1/4 5/8 Aero wtA nt 2 1/8 1/2 Aero wtB nt 2 15/16 1 3/4 Aeroson 322 2 5/8 2 1/2 2 1/2 + 1/8 7 7/8 4 Aerovx 150 85 4 1/2 4 3/8 4 1/2 + 1/8 6 1/8 3 AfinBio 120 4 3 7/8 4 + 1/8 41 3/4 14 Afymax 499 20 1/4 19 19 1/4 - 1/2 16 7 1/2 AgSvcs 16 58 15 1/4 14 3/4 15 1/4 + 1/4 13 1/2 6 5/8 AgncyR 12 131 8 5/8 8 3/8 8 3/8 5 13/16 3 3/8 Agnico g .08 e 2.1 428 4 1/8 3 7/8 3 7/8 - 1/8 24 9 1/2 Agourn 225 13 1/4 12 1/2 12 1/2 11 4 AgriDyn 2132 5 1/2 4 3/4 5 + 1/4 1 17/32 5/32 Agristr 130 21/32 19/32 19/32 49 5/8 40 5/8 Ahold .68 r 1.5 33 45 1/8 44 3/4 44 3/4 - 5/8 1 3/8 AirSen 172 13/16 3/4 13/16 +1/32 9/16 3/16 AirTrn .01 e 2.0 10 1/2 1/2 1/2 10 5/8 4 1/4 AirCure nt 5 1/16 3/4 ArCur wt nt 2 7/8 AirInt 398 1 11/32 1 5/16 1 5/16 -1/32 1/2 1/8 AirIn wtA 20 1/4 1/4 1/4 13/32 1/8 AirIn wtB nt 11 1/4 5 1/2 Airtran s .12 1.3 12 92 10 1/4 9 1/2 9 1/2 - 3/4 1 21/32 5/8 Ajay 45 7/8 3/4 3/4 -3/32 7/8 3/16 Ajay wt nt 9 5/8 3 3/4 Ajay un nt 4 1/8 1 5/8 Akorn 131 2 1/8 2 2 -1/32 45 3/8 33 3/4 Akzo 1.80 e 5.0 9 2023 35 3/4 35 3/8 35 3/4 + 1/8 5 7/8 5 Alamr un 228 5 1/2 4 3/4 4 7/8 - 7/8 2 1/32 11/16 Alanco s 230 1 3/16 1 1/16 1 3/16 +1/16 3 3/4 7/8 AlskAp s 1 1 5/16 1 5/16 1 5/16 26 15 3/4 Alaten 1.20 5.3 6 5 22 1/2 22 1/2 22 1/2 - 1/2 14 3/8 10 7/8 Albank 1319 14 1/2 13 3/4 14 1/4 + 1/4 2 5/8 7/8 Alcde pf 7 2 1/16 2 1/16 2 1/16 13 3/4 3 3/4 Alcide s 27 20 8 1/4 8 8 8 3/4 1 3/8 AlcoIn s 1683 5 4 27/32 4 29/32 -3/32 4 2 1/2 Alden .08 e 3.1 32 23 2 7/8 2 9/16 2 9/16 +1/16 12 8 3/4 AldenPr 16 11 3/4 11 11 1/4 + 1/4 44 1/4 10 1/4 Aldus 25 1703 15 3/4 14 3/4 15 1/2 - 1/4 30 1/2 21 1/2 AlexBld .88 3.7 12 320 23 3/4 23 23 1/2 - 1/4 6 7/8 3 1/2 AlexEng 538 5 4 1/2 4 3/4 + 1/4 22 3/4 9 3/4 AlfaCp .50 2.3 12 107 22 1/8 21 3/4 21 3/4 15 4 1/2 AliasR 5176 4 1/2 2 5/8 3 -1 3/4 28 19 1/2 Alico .15 .7 30 38 21 1/4 20 1/2 20 3/4 - 1/2 28 3/4 5 Alkerm 886 11 1/2 10 1/4 10 3/4 + 3/4 10 1/2 5 AllACm s 10 8 1/4 8 1/4 8 1/4 2 9/16 1 1/16 AllASem 13 508 1 3/8 1 9/32 1 11/32 -1/32 11/16 1/8 AlAm wtA nt 1/2 1/8 AlAm wtB 320 1/2 11/32 1/2 4 2 3/8 AllAm un nt 12 1/4 6 1/2 AllFDlr 1192 11 1/2 10 3/4 11 3/8 + 5/8 7 3/4 6 AllQuo un 443 7 6 19/32 6 5/8 -1/16 9 3/4 6 1/8 AllCity nt 7 1/8 4 AlegW 14 119 6 3/4 6 1/2 6 1/2 - 1/4 34 3/4 26 AlnOrg .48 a nt 10 1/4 2 3/4 AllnImg 12 110 4 3 1/4 3 1/4 44 8 1/4 AlianPh 908 14 1/4 13 1/2 13 5/8 + 1/8 18 14 AlBkCap nt 13 3/4 4 5/8 AlldBk .40 b 3.1 12 3 12 3/4 12 3/4 12 3/4 - 1/8 3 1/4 1 3/8 AldCAdv nt 16 1/4 14 3/4 AldCapC .80 5.1 212 16 15 5/8 15 5/8 - 1/8 20 12 AlldCap 1.30 e 9.6 35 540 13 1/2 12 1/2 13 1/2 + 1/2 24 1/2 16 3/8 AldCaII 1.15 e 6.6 543 18 16 3/4 17 3/8 + 1/8 40 24 1/2 AlldCl 32 19 32 32 32 31 1/8 16 1/4 AlldGp .64 2.1 12 685 31 30 31 +1 12 1/2 6 7/8 AldHlPd 11 449 9 3/4 9 1/4 9 1/4 - 1/2 12 1/2 4 1/2 AldWste s 80 4 5/8 4 1/2 4 1/2 17 1/4 11 AllstFn 12 54 14 1/2 13 3/4 14 1/2 12 1/4 4 3/4 Aloette .32 4.6 18 6 7 6 7 2 7/8 1 AlpMic 30 1 1/4 1 1/4 1 1/4 + 1/8 17 3/4 6 3/4 Alpha1 553 12 11 11 - 1/2 9 1/2 2 1/2 Alph1 wtB 57 4 3 3/4 4 13/32 1/16 AlphaSo 10 1/8 1/8 1/8 -1/32 16 1/4 8 AlphaBta 239 15 1/2 14 1/2 14 1/2 -1 4 1/4 1 1/2 Alpharl 34 155 1 3/4 1 11/16 1 11/16 -1/16 2 1/4 5/16 Alphr wt nt 9 5/8 3 3/4 Alphr un nt 12 3 3/4 AlpLce 104 5 1/8 4 3/4 4 3/4 6 1/2 5 AlpineM .05 e nt 1 1/2 5/16 Alpnet 203 15/32 15/32 15/32 -1/32 1 3/8 19/32 AltaGld 59 248 5/8 19/32 19/32 3 3/4 1 15/16 Altai 29 14 3 3/4 3 1/2 3 1/2 + 1/4 38 1/4 8 1/4 Alteon 389 14 1/2 13 1/2 13 3/4 - 5/8 11 1/4 4 3/8 AltrSl s 63 10 1/4 9 1/4 10 - 1/4 36 8 1/8 Altera 20 4755 14 13 1/8 14 + 1/4 8 3/4 4 Altron 18 6 4 3/4 4 3/4 4 3/4 - 1/4 9 1/2 4 Ambar 61 2 4 1/4 4 1/4 4 1/4 12 3/4 7 AmbrStr 45 12 11 1/4 11 3/4 - 1/8 6 2 3/4 AmbMd nt 21 3/4 11 5/8 AmcorF .64 3.0 11 77 21 1/2 20 3/4 21 - 1/4 3/32 1/32 Ameral nt 19 13 1/4 Amrian .72 3.9 10 44 18 1/4 17 3/4 18 1/4 + 3/4 2 1/2 5/8 Amerbc 38 203 1 3/8 1 1/8 1 1/8 25 1/2 18 3/4 AFFF 1.60 6.7 56 23 3/4 23 1/4 23 3/4 11 1/2 9 1/4 AmFPr 1.06 10.3 13 140 10 3/4 10 1/4 10 1/4 - 1/2 11 3/4 7 3/4 AFTxE 1.00 9.0 38 11 1/2 11 1/8 11 1/8 9 1/2 6 1/2 AFTxE2 .75 8.6 76 8 7/8 8 3/8 8 3/4 + 3/8 19 1/2 10 3/4 AmerOn 47 18 1/2 18 18 15 1/2 3 5/8 AmSvce 6 102 4 1/4 3 3/4 3 3/4 - 1/8 2 5/8 1/8 vAWAirl 403 11/32 1/4 1/4 -1/16 1 17/32 7/32 AAcft h 2769 9/32 3/16 9/32 2 1/2 3/4 AmAset 120 1 5/16 1 5/16 1 5/16 -1/16 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 50 8 7/8 8 7/8 8 7/8 -1 3/8 25 1/2 17 1/2 AmBcp 1.00 nt 21 3/4 14 ABnkr .60 2.7 9 150 22 1/4 21 1/2 22 1/4 + 5/8 25 1/2 10 3/4 AmBiod 36 112 25 1/4 24 1/2 24 3/4 + 3/4 13 5/8 4 1/4 AmBiogn 964 5 7/8 5 1/2 5 5/8 - 1/4 12 1/4 7 1/2 AmBiom 511 12 1/8 11 1/4 11 3/8 - 5/8 3 3/4 1 1/8 AmBio wt 60 3 1/2 3 1/8 3 1/4 - 1/4 3 11/16 ABsCpt 1964 3 2 3/16 2 3/4 + 5/8 15 3/4 10 1/4 AmBusin 25 15 14 3/4 15 - 1/8 22 1/4 15 3/4 AmCity 33 3 16 15 15 - 3/4 22 1/2 18 1/4 ACty pf 1.50 8.1 15 19 18 1/2 18 1/2 -1 1/2 26 1/4 3 3/8 AClaim s 18 20 6 1/8 5 1/2 6 1/8 + 1/8 27 10 1/4 AColoid .50 2.0 20 113 25 1/2 24 24 1/2 + 1/2 5 1/4 2 5/8 AConsu 10 118 4 5/8 4 1/2 4 5/8 + 1/8 14 2 3/4 AmDntl 280 3 1/4 3 1/8 3 1/8 3 1/4 1 3/16 AmDrg 253 2 1/8 1 15/16 1 15/16 -1/16 18 1/4 11 3/4 AmEcol s 10 95 14 13 1/4 13 1/4 6 1/2 3 AmEduc 311 6 3/8 6 6 3/8 1 23/32 9/16 AmEnt 5 27/32 27/32 27/32 8 1/2 2 3/8 AmFB 6 6 3/4 6 5/8 6 3/4 + 1/2 1/2 1/8 AmFbre 46 1/4 1/8 5/32 +1/32 4 3/4 1 1/8 AFilm 16 695 1 5/8 1 1/2 1 5/8 + 1/8 28 20 1/2 AFiltrn .94 nt 10 1/4 9 3/4 AFn pfD 1.00 nt 15 9 7/8 AmFunl 18 290 14 3/8 14 1/4 14 3/8 + 3/8 49 1/4 33 1/4 AGreet .86 1.8 17 4958 47 5/8 47 1/4 47 5/8 4 15/16 1 3/8 AHltSv 136 1 13/16 1 5/8 1 13/16 +3/16 26 1/4 14 AHlthcp 28 65 22 1/2 22 22 - 1/2 3 1/4 1 3/16 AmHold 20 130 2 3/4 2 1/2 2 9/16 -1/16 9 1/4 4 5/8 AIndF .08 1.2 3 12 6 3/4 6 6 1/2 - 1/4 13 1/2 10 AmInsur 118 13 1/2 13 13 1/4 + 1/2 5 1 1/8 AmIntg 205 1 3/8 1 1/4 1 3/8 3 31/32 1 13/32 AmInPt 5132 1 5/8 1 1/2 1 17/32 -1/16 25 3/8 24 AmLfe pf 2.16 8.7 20 24 3/4 24 3/4 24 3/4 + 1/8 6 1/4 3 1/4 AmLck nt 22 1/8 11 3/4 AMS s 21 211 22 1/8 21 7/8 22 3 1/16 15/16 AMdAlt 6 1 7/8 1 7/8 1 7/8 -3/16 21 1/4 5 1/2 AMedE 15 609 8 7 5/8 7 7/8 + 1/4 4 1/16 2 1/4 AmMdTc 306 2 7/8 2 5/8 2 13/16 +3/16 12 2 3/4 AMobile 25 3 3/4 3 3/4 3 3/4 - 1/8 45 3/4 35 1/2 ANtIns 2.04 4.6 8 258 45 1/2 44 1/4 44 1/4 -1 1/4 5 1/8 2 7/8 ANtPt 332 5 4 3/4 4 3/4 - 1/4 9 1/2 1 9/16 AmNwk s 10 9 9 9 + 1/2 3 1 ANuclC 1 1 1 1 - 1/8 1 5/8 1/8 AmNurs nt 3 1/4 2 APacBk 233 2 5/16 2 1/4 2 1/4 41 1/4 13 1/2 AmPac 50 1224 36 35 35 3/4 + 1/2 2 3/8 1 1/8 APhyG 238 10 2 3/8 2 1/8 2 3/8 + 1/8 46 18 1/8 APwCv s 45 1105 45 3/4 45 45 1/2 + 1/2 8 3/4 5 1/2 ARecr .20 3.3 11 92 6 5 1/2 6 16 13 AmResid 2397 16 1/4 14 3/4 15 3/4 + 7/8 3/8 1/8 AmRice nt 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s nt 1 7/8 7/32 ASvFL 2 764 1 1/2 1 7/16 1 7/16 19 3/4 7 ASoft .32 3.6 13 3643 9 3/8 8 3/4 9 - 3/8 2 1/8 1 1/8 AmStl 65 1 3/4 1 1/2 1 3/4 22 1/2 13 1/2 AStudios 1320 22 1/4 21 1/2 22 1/4 + 1/4 28 1/4 8 1/2 AmSupr 182 18 1/4 17 1/2 17 1/2 14 5 ATravel 7 1121 8 1/8 7 3/4 7 7/8 - 1/4 7 1/4 3 3/8 AUtdGl s 215 5 4 7/8 4 7/8 11 5 AVang nt 4 1/2 2 1/4 AWood 20 3 3 3 5 1/2 4 AmAll .38 e 8.9 256 4 3/8 4 1/4 4 1/4 19 11 1/4 Amerfed .50 2.6 8 318 19 3/4 19 19 1/2 + 3/4 8 3 Amrhost 24 7 5/8 7 1/4 7 1/4 - 1/4 20 3/4 9 1/2 Amerwd 23 20 19 3/4 19 3/4 2 1/4 3/4 Ametech 70 1 1/8 15/16 15/16 14 1/4 13 Amfed 5383 14 1/2 13 3/4 14 + 1/8 78 1/4 49 1/4 Amgen 40 19543 77 3/4 75 77 5/8 +2 5/8 3 3/8 1 1/4 Amistar 59 1 5/8 1 1/2 1 1/2 - 1/8 2 1/2 AmtyBc nt 26 1/4 11 AmityBn .23 e nt 10 1 1/4 Amnex s nt AmskBk nt 23 12 1/4 Amoskg 19 6 17 1/4 16 1/4 17 1/4 - 1/4 19 9 Ampal pf .32 nt 8 5 3/4 Ampex 519 7 3/4 7 1/8 7 3/8 + 1/4 16 3/4 11 1/2 Amplcn 10 25 16 3/4 15 1/4 16 3/4 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 368 672 26 24 1/4 25 3/4 +1 1/4 1 13/16 5/8 Amtech 25 11/16 11/16 11/16 -1/16 3 1/2 2 Amvest 2 469 3 3/8 3 1/4 3 5/16 +1/16 24 1/2 5 3/4 Amylin 882 12 1/2 11 1/2 11 1/2 - 1/4 13 1/8 10 1/4 Anlogic 14 40 10 3/4 10 3/4 10 3/4 - 1/4 11 3/4 8 AnalyTc .20 1.9 6 19 11 1/4 10 3/4 10 3/4 - 1/2 22 12 1/2 Analy .60 2.7 18 42 22 1/4 21 1/4 22 1/4 +1 3 3/4 2 AnlySur 22 107 3 3/8 3 1/8 3 1/8 16 3/8 10 7/8 Anangel 1.00 e 8.1 10 213 12 3/8 12 1/8 12 3/8 + 1/8 3 1/8 1 Anaren 27 1 5/8 1 9/16 1 9/16 -1/16 9 1/4 3 7/8 AnchBcp 10 583 8 3/4 8 1/2 8 9/16 +1/16 16 3/4 11 7/8 AncBWis 355 17 1/4 16 1/2 17 1/4 + 3/4 7 3/4 4 3/4 AndrGr .05 e .7 169 136 7 6 3/4 6 3/4 - 1/4 8 7/8 2 AndvBc 5 334 9 3/8 8 1/2 9 3/8 + 1/2 5 3/16 2 9/32 AndvTg s t nt 46 1/4 22 1/4 Andrew 17 122 45 1/4 44 3/4 44 3/4 - 1/4 21 1/2 10 3/4 Andros 15 182 16 1/4 15 1/2 15 1/2 - 3/4 15 6 Anergen 13 19 12 1/4 11 1/2 12 1/4 + 3/4 5 7/8 1 7/8 Angecn 21 2 7/8 2 7/8 2 7/8 - 1/4 41 1/8 16 1/4 AngSA 1.24 e 7.6 15 16 7/8 16 1/4 16 1/4 - 1/2 7 1/2 2 11/16 AngAG .35 e 12.7 25 2 13/16 2 3/4 2 3/4 +1/16 1 7/8 1/16 AngSwis s 30 9/32 9/32 9/32 +1/32 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 267 2 5/16 2 1/8 2 1/4 + 1/8 6 3/8 7/8 AorTch 25 1 1 1 -1/16 24 14 Apco 1.35 e 7.8 22 17 1/4 15 3/4 17 1/4 +1 2 5/16 1 Apertus 59 3719 2 3/8 2 3/16 2 3/8 + 1/8 26 1/2 7 3/4 Aphton 65 18 3/4 17 1/2 17 1/2 -1 1/4 14 8 1/4 ApogEn .28 2.4 37 173 12 11 1/4 11 1/2 - 1/4 13/16 5/16 ApogRb 25 1/2 7/16 7/16 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .8 13 14002 57 1/2 56 1/2 57 1/2 + 3/4 20 1/4 7 3/8 AplSou s 37 199 20 1/2 19 3/4 20 1/2 + 1/4 26 3/4 11 1/4 Aplebee .06 .2 34 631 26 1/4 25 26 + 7/8 15 1/4 8 AplRecy 193 15 1/2 14 1/4 15 1/4 9 4 1/2 ApdExtr 15 40 5 1/4 5 1/4 5 1/4 20 1/8 10 1/4 ABiosci s 30 595 13 12 1/2 12 3/4 - 1/4 22 12 ApldBio 808 21 5/8 21 1/4 21 3/8 + 1/8 34 11 ApdImu 89 19 18 1/4 18 1/2 + 1/4 4 1/2 3 ApldLsr 79 3 3/4 3 5/8 3 3/4 + 1/8 2 1/4 3/8 ApLsr wtA nt 7/8 1/4 ApdL wtB 190 5/8 5/8 5/8 +1/16 13 1/4 6 ApdLsr un 25 10 1/2 10 1/2 10 1/2 37 13 1/8 ApldMt s 33 2811 36 1/4 35 35 7/8 + 1/8 5 1/8 3 1/4 ApdMicr 177 3 1/2 3 1/8 3 1/4 - 1/4 2 5/8 ApdM wt nt 6 7/8 1 1/2 AquaBy 1304 2 3/8 2 3/16 2 1/4 - 1/8 2 5/8 15/16 Aquant 112 1 3/16 1 1 1/8 +1/16 3 1/4 27/32 ArabSh nt 56 3/4 18 Aramd un 516 31 29 5/8 31 25 1/4 17 1/2 Arbor .20 .9 21 973 21 1/2 20 3/4 21 1/2 + 1/2 10 1/4 8 ArbrNtl 181 10 9 1/2 9 1/2 - 1/8 12 1/4 6 3/4 ArchCm 692 8 1/4 7 1/2 8 1/4 5 13/16 2 1/16 ArchPt 110 5 1/4 5 1/16 5 3/16 + 1/8 3 3/8 3/8 ArchrCm 229 2 9/16 2 7/16 2 9/16 + 1/8 11 1/4 3 5/8 Archive 14 279 11 1/4 11 11 1/8 + 1/8 20 1/2 9 1/2 Arctco .24 1.3 17 35 19 18 1/2 18 1/2 - 1/2 3 7/8 2 3/4 Arcus 20 3 3/8 3 3/8 3 3/8 49 27 Arden nt 3 3/4 1 3/8 ArdenIn 44 2 2 2 + 1/4 30 21 3/4 ArgoGp .84 2.9 8 88 29 28 1/2 28 1/2 8 5 3/4 ArgusPh 356 7 3/4 7 3/8 7 1/2 - 3/8 2 1/2 1 1/4 AristIn 10 1 7/8 1 7/8 1 7/8 - 1/8 6 1/4 3 Aritch 10 76 5 1/4 5 1/8 5 1/8 - 1/8 1 7/8 1/32 ARIX 120 1/8 3/32 1/8 3 7/8 1 1/2 ArizInst 52 2 1 7/8 1 7/8 - 3/8 15 3/8 8 7/8 ArkBest .02 e .1 2177 15 7/8 15 15 3/8 + 1/4 23 1/2 13 1/2 ArkFrt s 32 33 22 21 1/4 21 1/4 - 1/4 9/32 1/8 Arman wt nt 31/32 5/16 Arman 25 42 19/32 1/2 1/2 2 1/8 3/4 Arman un 51 1 1 1 2 13/16 5/8 Armeno s 14 7/8 7/8 7/8 17 3/4 9 3/4 Armor .48 3.1 19 x163 15 5/8 15 1/4 15 1/4 - 1/4 5 13/16 2 3/8 ArmsPh 209 3 3/8 3 5/16 3 5/16 33 3/4 25 1/2 Arnold .64 2.1 16 22 30 1/2 30 1/2 30 1/2 8 3/4 4 3/4 ArowFn t 13 64 9 8 1/2 9 + 1/4 29 1/2 17 3/4 ArowInt .04 e .2 275 26 3/4 26 1/4 26 1/4 - 1/2 31/32 5/16 Artagp h 20 13/32 13/32 13/32 -1/32 1/2 1/4 Artgp wtA nt 3/8 1/8 Artgp wtB nt 6 1/4 4 3/4 Artgph pf nt 4 1/4 3/4 Artel 765 1 1/8 15/16 15/16 -1/16 35 10 1/2 Artsft 20 3073 17 3/4 17 17 - 1/4 12 1/2 5 3/4 ArtistG 16 72 7 1/4 6 7/8 7 1/4 + 1/4 12 6 1/4 ArtWay .10 j nt 3 5/8 3/4 ArytOp 301 3 13/16 3 1/2 3 3/4 +3/16 72 1/8 46 3/4 ASEA 1.20 e 2.3 393 51 1/2 50 3/8 51 1/8 - 5/8 14 6 7/8 AspctTl 43 1357 14 1/4 13 1/2 13 3/4 - 1/4 10 1/2 5 3/4 AspenBk .20 2.1 10 26 9 1/2 9 9 1/2 + 1/2 2 3/4 5/8 AspnIm 14 1 5/8 1 5/8 1 5/8 1 7/32 AspenM 545 5/16 1/4 1/4 -1/16 1 7/8 5/16 Assix 11 441 1/2 13/32 7/16 33 3/4 24 3/4 AsdBnc .88 2.8 11 24 32 31 1/4 31 3/4 + 1/4 19 1/4 13 AsdCmA 982 16 1/4 15 1/2 16 1/4 + 1/4 19 1/2 13 AsdCmB 859 16 3/4 15 16 3/4 +1 1/4 13 3/4 5 1/8 Astec 9 227 13 3/4 13 1/4 13 3/4 21 1/2 10 3/4 AstrM s .12 .8 19 58 14 1/2 13 3/4 14 1/4 + 1/4 4 1/8 1 7/8 Astron 25 77 3 2 3/4 2 3/4 - 1/8 5 1/4 2 7/8 Astrosy 7 26 4 1/2 4 4 -5/16 3 3/4 1 1/2 Atek 8 22 2 3/8 1 3/4 1 3/4 - 1/8 18 1/4 6 1/2 Athena 295 9 1/4 8 3/4 9 1/4 5 3/4 3 3/4 Athey 10 5 5 5 - 1/4 10 1/4 6 Atkinsn 63 136 9 1/4 8 1/4 8 3/4 + 1/4 12 3/4 7 Atlnfd .40 b 3.2 7 58 12 1/2 12 12 1/2 1 13/16 3/8 AtlAm nt 14 4 1/2 AtlGulf 76 6 1/4 5 3/4 5 7/8 - 1/8 38 3/4 22 1/2 AtlSAr s .48 1.4 18 x337 35 3/4 34 3/4 35 + 1/4 25 1/4 9 3/4 AtlTele .32 1.7 15 128 19 3/4 19 19 - 1/4 15 3/8 6 3/4 Atmel 27 1521 15 1/8 14 3/4 15 1/8 + 1/4 2 3/4 AtrixInt 150 7/8 7/8 7/8 - 1/8 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 21 3/4 5 3/4 AtrixL 187 10 9 1/2 9 3/4 - 1/4 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc 107 9 3/8 9 1/4 9 3/8 - 1/4 25 12 1/4 AuBon 59 971 26 24 1/2 26 +1 2 7/8 7/8 AudKng 10 2 1/4 2 1/4 2 1/4 4 1/4 1 1/8 AudSci 25 1 1/2 1 1/8 1 1/8 - 3/8 1 3/8 AudrRs nt 4 1/8 2 3/16 Ault 9 50 2 7/8 2 1/2 2 3/4 + 1/8 12 1/4 2 1/2 AuraSy 1060 4 3/8 4 1/8 4 1/4 2 1/4 3/8 Aurora 661 2 1 13/16 1 15/16 -1/16 5 1/2 4 1/4 AustInt 100 4 1/2 4 1/2 4 1/2 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t 19 1 1/2 1 1/2 1 1/2 5 3 AutoInf 23 550 3 11/16 3 5/8 3 5/8 - 1/4 17 5/8 8 1/8 Autcam t 12 16 11 10 1/4 10 1/4 9 1/2 6 Autoclv .24 3.3 25 5 7 1/4 7 1/4 7 1/4 - 1/4 56 1/2 23 1/4 Autodk .48 1.0 29 4616 49 47 1/4 48 3/4 +2 1/4 7 1/4 3 1/2 AutoGp 2 7 7 7 + 3/8 18 5/8 13 AutoInd 18 114 15 3/4 15 3/4 15 3/4 - 1/8 1 5/16 3/4 AutProt 29 1 1/16 31/32 1 1/16 +3/32 3/8 1/8 AutPr wt nt 5 3 AutPr un nt 15 3 Autote h 20 16 15 1/4 14 15 +1 14 3/4 8 5/8 AutoCp .57 t 4.4 33 5 13 13 13 + 3/4 32 1/2 21 1/4 Avatar 378 30 1/2 30 30 7 1/2 3 7/8 Avecor 39 5 3/8 5 5 - 3/8 4 1/8 7/8 Avndle 360 2 1/8 1 7/8 2 1/8 + 1/8 7 5/8 4 5/8 Aztar 17 2619 7 3/8 7 1/8 7 1/4 + 1/8 4 1/8 2 1/16 AztcM .10 4.0 13 22 2 1/2 2 3/8 2 1/2 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