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: 10-27, NASDAQ - Beginning with letter A Date: Tue, 27 Oct 92 19:10:33 EST Message-ID: <63.1992Oct27.191033@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 5/8 1 1/4 A&A Fd g 35 2 1/4 2 2 1/4 -1/16 40 1/2 30 A&W Bd .44 1.3 20 325 34 3/4 34 34 - 1/4 19/32 5/32 AAON 450 1/2 15/32 15/32 15 1/2 9 1/2 ABS .32 2.3 14 116 13 7/8 13 3/4 13 7/8 + 1/8 18 1/4 12 ACC Cp .16 .9 45 104 17 3/4 17 1/4 17 1/4 - 1/8 3 5/8 ACTV 192 2 1 7/8 2 +1/16 1 1/8 5/16 ACTV wt 85 1 15/16 15/16 38 20 1/2 ADC 27 688 34 3/4 34 34 3/4 + 5/8 12 1/8 4 7/8 ADESA 870 5 3/4 5 1/2 5 1/2 - 1/4 9/16 3/16 ADM Tr 100 3/16 3/16 3/16 9 1/4 4 1/4 AEL nt 14 9 AEP 13 214 11 1/2 11 1/8 11 1/2 + 1/4 37 3/4 16 1/2 AESCp .60 e 2.8 20 1826 22 1/4 21 1/2 21 1/2 - 1/4 2 7/16 1/2 AFN nt 1 5/16 11/32 AFP 43 3/4 9/16 5/8 +1/16 4 3/8 1 15/16 AGBag 1021 2 7/16 2 5/16 2 7/16 3/8 1/16 AGBag wt 210 5/16 1/4 5/16 +1/16 15 1/2 5 AGCO 11 5 1/4 5 5 1/4 4 7/8 4 1/4 AGP &Co 55 4 1/2 4 1/4 4 1/4 - 1/4 39 3/4 29 1/2 ANB 1.36 3.4 10 39 1/2 39 1/2 39 1/2 +1 3/4 6 1/4 3 APA 47 3 3 3 9 1/4 2 3/4 ARI Net 182 3 1/4 3 3 - 1/2 2 1/2 7/8 ASA Int 23 1 5/8 1 5/8 1 5/8 -1/16 20 9 3/4 ASK 3414 16 5/8 15 5/8 15 3/4 - 7/8 24 1/2 11 1/4 AST 10 5974 18 3/4 18 18 5/8 + 1/2 4 1/4 2 1/8 ATC Env 62 2 3/8 2 1/4 2 5/16 3/4 1/4 ATC wtB nt 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 874 2 1 7/8 2 +1/16 10 1/2 5 3/4 ATS Med 65 7 1/4 6 3/4 7 - 1/4 5 3/8 5/16 ATTN s 876 1 1/8 29/32 1 1/8 - 1/8 8 1/8 2 3/4 AW A h 5 717 2 7/8 2 5/8 2 3/4 - 1/4 11 3/4 5 3/4 Aames .40 4.8 8 92 8 3/4 8 1/4 8 1/4 - 3/8 16 3/4 8 1/2 AarnRt .14 .9 14 2 16 16 16 - 3/4 2 1/4 7/8 Abatix nt 17 1/2 3 1/2 Abaxis 163 5 1/4 4 3/4 5 1/4 + 3/4 15 1/2 9 1/2 AbbeyH 560 14 3/4 14 1/4 14 1/2 + 1/4 2 7/32 AberRs 686 1 11/16 1 9/16 1 5/8 7 1/2 2 5/8 AbingB 8 181 6 3/4 6 1/4 6 1/4 - 3/4 22 3/4 8 3/4 Abiomd 21 12 1/4 11 3/4 12 1/4 4 3/4 3 3/4 Abrams .08 nt 7 1/2 3 1/2 Abraxas 12 7 1/2 7 1/2 7 1/2 + 1/4 10 3 3/4 Accel .13 j 171 4 1/2 4 1/8 4 3/8 - 1/8 7 1/2 2 7/8 AcesHlt 57 3 1/4 3 1/4 3 1/4 - 1/8 13 5/8 3 7/8 Aclaim 23 901 12 3/8 11 7/8 12 3/8 + 3/8 5 3/4 3 15/32 Accuhlt 179 5 1/8 4 3/4 5 1/8 1 1/8 1/4 Accuh wt nt 5 3/4 3 3/4 Accuh un nt 18 1/4 11 1/4 Aceto .28 b 1.6 13 149 18 17 1/2 17 7/8 - 1/8 11 9 ACMT nt 7 3/4 5 1/2 ACMT A nt 19 3/4 11 7/8 AcmeMet .02 e .2 17 12 1/2 12 12 4 3/8 2 AcrnVn 24 2 1/2 2 1/2 2 1/2 5 1/32 1 9/16 ActnPr 61 1 5/8 1 3/8 1 3/8 -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 15/16 Actrade 20 1 3/8 1 3/8 1 3/8 + 1/4 28 14 Acxiom 26 76 27 1/2 26 7/8 27 4 7/8 1 1/8 AdacLb .16 4.7 25 973 3 1/2 3 3/8 3 7/16 -1/16 9 1/2 4 1/2 Adage 13 4 4 1/2 4 1/2 4 1/2 - 1/4 31 6 1/8 Adapt s 15 22520 21 1/2 19 1/2 20 1/2 -1 15 1/2 6 7/8 Adingtn 422 14 3/4 14 1/4 14 5/8 - 1/8 5 5/8 1 3/8 AddvMd nt 2 1/2 1/8 AddvM wt nt 21 3/4 14 3/4 Adelph h nt 22 3/4 11 1/4 AdiaSv .16 1.0 21 1 15 1/4 15 1/4 15 1/4 3 1/4 1 Admar 927 3 2 9/16 2 3/4 68 1/2 25 1/4 AdobeS .32 1.0 16 9014 34 1/2 32 3/4 33 5/8 + 1/4 16 1/4 4 1/2 AdvCre 333 5 1/4 5 5 - 1/4 20 1/4 12 1/8 AdvHlt 16 137 15 3/4 15 15 3/4 11 8 1/2 AdvRos 56 75 10 1/4 10 10 8 3/16 5 AdvCir s 9 63 6 1/4 6 6 1/4 3 1/4 1 1/16 AdvEnv 156 1 3/8 1 3/16 1 3/8 +3/16 13/16 1/4 AdvEn wt nt 1 1/4 3/8 AdvF wtA 116 1 1/4 3/4 3/4 - 1/2 1/4 1/32 AdvF wtB nt 5 3 AdvFin 14 4 1/4 4 1/4 4 1/4 5 1/4 4 AdvFn pf nt 6 1/2 3 5/8 AdvFn un 90 6 1/2 5 1/2 6 1/2 +1 21 2 1/8 AdvInt 649 2 1/2 2 1/4 2 3/8 - 1/8 13 1/2 3 1/2 AdvLog 7 70 4 3/4 4 1/4 4 1/2 + 1/8 6 3/4 3 1/8 AdMkSv 13 486 5 5/8 5 1/8 5 1/8 - 1/2 4 1/4 2 5/8 AdvMed nt 6 1/8 1 5/8 AdNMR 948 3 2 3/4 3 +1/16 8 3/4 1 7/8 A NMR wt 159 3 1/4 2 3/4 3 1/4 + 1/2 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 761 8 1/4 7 3/4 8 - 1/4 9 1/4 3 1/2 AdvPro 1295 6 1/8 5 7/8 6 1/8 + 1/8 4 1/2 1 AdvSem nt 28 1/4 14 1/2 AdvTLb t 12 2058 20 1/4 19 1/2 20 1/8 + 7/8 30 1/8 14 3/4 AdvTel 26 132 30 29 1/4 29 3/4 - 1/4 19 1/4 7 3/8 AdvTiss 1175 9 1/2 9 9 - 3/8 25 1/8 12 3/8 Advant s .24 1.1 13 1879 23 22 1/4 22 1/4 - 1/2 21 3/4 11 5/8 Advant B .19 .9 14 504 20 1/2 19 3/4 20 1/8 - 3/8 17 1/4 12 3/4 AdvBcp 97 16 5/8 16 16 1/8 - 1/4 1 15/16 9/16 AdvLfe 10 3/4 3/4 3/4 27 7/8 15 1/2 AdvoInc 22 644 24 3/8 24 1/8 24 1/4 6 1/2 1/2 AegisG .23 e nt 2 7/8 1 5/16 Aequtrn 10 32 2 1 7/8 1 7/8 3/8 1/8 AerSysI 302 3/16 1/8 3/16 +1/16 2 3/4 3/4 AerSyE 18 1 7/8 1 7/8 1 7/8 + 1/8 9 3 7/8 Aerody 86 4 1/8 4 1/8 4 1/8 - 3/8 3 1/4 3/4 Aero wtA nt 2 1/8 1/2 Aero wtB 40 3/4 3/4 3/4 - 3/8 2 15/16 1 3/4 Aeroson nt 7 7/8 4 Aerovx 158 4 4 3/4 4 3/4 4 3/4 35 22 1/2 AflBsh .92 2.6 16 390 35 5/8 35 1/8 35 1/2 + 1/2 6 1/8 3 AfinBio 10 4 4 4 41 3/4 14 Afymax 720 18 3/4 17 3/4 18 3/4 + 3/4 13 3/4 7 3/8 AgSvcs 15 126 14 1/4 13 14 1/4 +1 1/4 13 1/2 6 5/8 AgncyR 10 3460 7 3/8 7 7 1/8 - 1/4 5 13/16 3 3/8 Agnico g .08 e 1.9 206 4 1/4 4 1/16 4 1/4 24 9 1/2 Agourn 171 11 1/2 11 1/4 11 1/2 11 4 AgriDyn 1 4 3/4 4 3/4 4 3/4 - 1/4 1 17/32 5/32 Agristr 33 19/32 19/32 19/32 +3/32 49 5/8 40 5/8 Ahold .68 r 1.6 10 43 1/2 43 1/2 43 1/2 + 1/4 1 3/8 AirSen h 36 21/32 21/32 21/32 - 1/8 9/16 3/16 AirTrn .01 e nt 10 5/8 4 1/2 AirCure 463 10 4 5/8 4 5/8 4 5/8 + 1/8 5 1/16 3/4 ArCur wt 9 1 1 1 + 1/8 2 7/8 AirInt 577 1 1/8 1 1/16 1 1/16 1/2 1/8 AirIn wtA 30 5/32 5/32 5/32 13/32 1/8 AirIn wtB nt 10 3/4 5 1/2 Airtran s .12 1.1 14 445 10 3/4 10 1/4 10 3/4 1 21/32 5/8 Ajay 50 25/32 25/32 25/32 -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 56 2 3/8 2 1/8 2 3/8 + 1/8 45 3/8 31 3/4 Akzo 1.80 e 4.8 10 697 38 37 3/4 37 7/8 + 1/4 5 7/8 5 Alamr un 604 5 1/2 5 1/8 5 1/4 - 1/4 2 1/32 11/16 Alanco s 36 1 1/8 1 1 1/8 +1/16 3 3/4 15/16 AlskAp s 547 1 3/16 1 1 1/16 - 1/8 26 15 3/4 Alaten 1.20 5.5 6 2 21 3/4 21 3/4 21 3/4 14 1/8 10 7/8 Albank 2187 14 3/8 13 7/8 14 1/8 2 5/8 7/8 Alcde pf nt 13 3/4 3 3/4 Alcide s 25 1 7 3/8 7 3/8 7 3/8 8 3/4 1 1/4 AlcoIn s 2902 5 1/16 4 13/16 5 +3/16 4 2 3/4 Alden .08 e 2.8 29 4 2 7/8 2 7/8 2 7/8 - 1/8 10 3/4 8 3/4 AldenPr 42 9 3/4 9 9 44 1/4 10 1/4 Aldus 24 4068 15 3/4 14 3/4 14 3/4 - 1/4 30 1/2 21 1/2 AlexBld .88 4.0 12 460 22 1/4 21 3/4 22 - 1/4 6 7/8 3 1/2 AlexEng 80 5 5 5 - 1/4 22 3/4 9 3/4 AlfaCp .50 2.3 12 23 22 1/4 21 3/4 21 3/4 - 1/2 15 4 1/2 AliasR 44 5 3/4 5 1/4 5 1/2 - 1/4 28 19 1/2 Alico .15 .7 24 6 21 1/4 20 1/2 21 1/4 + 1/4 28 3/4 5 Alkerm 682 10 3/4 9 1/2 9 3/4 10 1/2 4 AllACm s 16 7 3/4 7 3/4 7 3/4 + 1/8 2 9/16 1 AllASem 15 954 1 3/16 1 1/8 1 3/16 +1/16 11/16 1/8 AlAm wtA 308 1/2 11/32 1/2 +1/32 7/16 1/8 AlAm wtB 739 3/8 1/4 3/8 + 1/8 3 7/8 2 3/8 AllAm un nt 12 1/4 6 1/2 AllFDlr 1455 9 7 1/2 8 1/2 + 3/4 AllQuo un nt 9 3/4 5 7/8 AllCity nt 7 1/8 3 7/8 AlegW 15 770 7 1/8 6 7/8 6 7/8 - 1/4 34 3/4 26 AlnOrg .48 1.6 11 3 29 1/2 29 1/2 29 1/2 +2 10 1/4 2 3/4 AllnImg 12 325 4 3 1/4 3 1/4 44 8 1/4 AlianPh 1151 12 1/4 11 11 1/4 - 1/2 16 1/4 14 AlBkCap 5 15 3/4 15 3/4 15 3/4 +1 1/2 12 1/4 5 5/32 AlldBk .40 b 3.6 10 3 11 1/4 11 1/4 11 1/4 - 3/4 3 1/4 1 3/8 AldCAdv 17 1 5/8 1 3/8 1 5/8 + 1/4 16 1/4 14 3/4 AldCapC .80 5.1 227 16 15 5/8 15 5/8 - 3/8 20 12 1/2 AlldCap 1.30 e 10.0 33 30 13 12 1/2 13 + 1/4 24 1/2 14 3/4 AldCaII 1.13 e 6.6 78 17 1/2 17 17 1/8 - 3/8 40 24 1/2 AlldCl 27 259 26 1/2 25 1/4 26 1/4 + 3/4 29 1/4 16 1/4 AlldGp .64 2.2 11 182 29 28 1/2 28 3/4 - 1/4 12 1/2 6 7/8 AldHlPd 11 374 8 3/4 8 8 3/4 12 1/2 4 1/2 AldWste s 122 45 4 7/8 4 3/4 4 7/8 17 1/4 11 AllstFn 10 331 13 1/4 12 3/4 13 13 1/4 4 3/4 Aloette .32 4.7 14 346 6 3/4 6 6 3/4 2 7/8 1 AlpMic 19 1 3/16 1 3/16 1 3/16 17 3/4 6 3/4 Alpha1 261 10 3/4 9 1/2 10 1/2 +1 9 1/2 2 1/2 Alph1 wtB 20 4 1/2 4 1/4 4 1/4 13/32 1/16 AlphaSo 75 1/8 3/32 3/32 -1/32 11 1/2 8 AlphaBta 168 10 3/4 10 10 3/4 + 1/4 4 1/4 1 1/2 Alpharl 30 126 1 11/16 1 1/2 1 1/2 2 1/4 5/16 Alphr wt 10 5/8 5/8 5/8 9 5/8 4 Alphr un nt 12 3 3/4 AlpLce 167 38 5 4 3/4 5 + 1/4 5 3/4 5 AlpineM .05 e .9 10 5 1/2 5 1/2 5 1/2 - 1/4 1 1/2 5/16 Alpnet 51 9/16 9/16 9/16 1 3/8 5/8 AltaGld 63 517 3/4 5/8 5/8 -1/32 3 3/4 1 15/16 Altai nt 38 1/4 8 1/4 Alteon 94 11 1/2 11 11 1/4 - 1/4 11 1/4 4 3/8 AltrSl s 573 10 9 9 7/8 - 1/8 36 8 1/8 Altera 15 2916 11 10 1/2 10 5/8 - 1/2 8 3/4 4 Altron nt 9 1/2 4 Ambar 22 31 4 3/4 4 3/4 4 3/4 12 3/4 7 AmbrStr 93 12 1/4 11 1/2 11 3/4 - 1/4 6 2 AmbMd 7 3 4 4 4 21 11 5/8 AmcorF .56 b 2.7 11 102 21 20 1/4 20 3/4 - 1/4 1/16 1/32 Ameral 452 1/16 1/16 1/16 +1/32 19 12 1/4 Amrian .72 4.1 9 2 17 1/2 17 1/2 17 1/2 - 1/2 2 1/2 5/8 Amerbc 38 30 1 3/8 1 1 1/8 - 1/4 25 1/2 18 3/4 AFFF 1.60 7.0 25 22 3/4 22 1/4 22 3/4 + 1/2 11 1/2 9 1/4 AmFPr 1.06 9.6 14 411 11 1/2 10 5/8 11 11 3/4 7 5/8 AFTxE 1.00 8.7 186 11 1/2 11 11 1/2 + 3/8 9 1/2 6 1/2 AFTxE2 .75 8.8 16 8 1/2 8 1/2 8 1/2 - 3/8 17 3/4 10 3/4 AmerOn 409 15 1/4 14 1/2 14 3/4 + 1/2 15 1/2 4 1/4 AmSvce nt 2 5/8 1/8 vAWAirl 550 1/2 13/32 13/32 -1/32 1 17/32 7/32 AAcft h 2176 11/32 7/32 5/16 +3/32 2 1/2 3/4 AmAset 50 1 3/4 1 1/2 1 1/2 - 1/4 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 AmBcp 1.00 nt 21 3/8 14 ABnkr .60 3.2 7 86 18 7/8 18 1/2 18 1/2 - 3/8 22 10 3/4 AmBiod 33 2 20 1/4 20 1/4 20 1/4 - 1/8 13 5/8 4 1/4 AmBiogn 393 4 7/8 4 5/8 4 3/4 - 1/8 12 1/4 7 AmBiom 587 12 1/4 12 12 - 1/8 3 3/4 1 1/8 AmBio wt 159 3 1/2 3 3/8 3 7/16 - 1/4 3 3/8 11/16 ABsCpt 302 1 5/16 1 1/8 1 1/4 -1/16 15 1/4 10 1/4 AmBusin 444 12 5/8 12 12 5/8 + 1/2 22 1/4 15 3/4 AmCity nt 22 1/2 18 1/4 ACty pf 1.50 nt 26 1/4 4 1/2 AClaim s 12 112 5 4 3/8 4 1/2 23 1/4 9 3/4 AColoid .50 2.2 19 128 23 21 1/2 22 1/2 +1 5 1/8 2 5/8 AConsu nt 16 2 3/4 AmDntl 67 3 1/2 3 1/4 3 1/4 - 1/8 3 1/4 1 3/16 AmDrg 771 2 1/8 2 2 1/8 +1/16 18 1/4 11 1/4 AmEcol s 11 20 15 1/4 14 3/4 15 1/4 + 3/8 5 3/8 3 AmEduc 947 5 1/4 5 5 1/16 +1/16 1 23/32 9/16 AmEnt 6 1 1/8 1 1/8 1 1/8 8 1/2 2 3/8 AmFB 19 7 6 1/4 7 + 3/4 1/2 1/8 AmFbre nt 4 3/4 1 3/8 AFilm 17 256 1 1/2 1 3/8 1 3/8 - 1/8 28 20 AFiltrn .94 nt 10 1/8 9 3/4 AFn pfD 1.00 9.8 9 10 1/4 10 1/4 10 1/4 + 1/4 15 9 7/8 AmFunl nt 48 1/2 33 1/4 AGreet .86 1.8 17 1597 48 47 47 3/4 + 5/8 4 15/16 1 5/16 AHltSv 38 400 2 1 7/8 1 7/8 26 1/4 14 AHlthcp 29 222 23 1/4 22 1/4 22 3/4 - 1/2 3 1/4 1 3/16 AmHold 55 124 3 2 3/4 2 3/4 - 1/8 9 1/4 4 1/2 AIndF .08 1.2 10 2 6 1/2 6 1/2 6 1/2 11 3/4 10 AmInsur 460 10 3/4 10 1/2 10 3/4 + 1/8 5 1/2 1 1/8 AmIntg 349 1 5/8 1 3/8 1 5/8 + 1/4 3 31/32 1 13/32 AmInPt 4832 1 27/32 1 5/8 1 25/32 + 1/8 25 3/8 24 AmLfe pf 2.16 8.9 30 24 3/8 24 3/8 24 3/8 5 7/8 3 1/4 AmLck 9 3 5 1/2 5 1/2 5 1/2 21 11 5/8 AMS s 19 91 20 3/4 20 3/8 20 3/8 - 3/8 3 1/16 3/4 AMdAlt 103 1 13/16 1 5/8 1 11/16 21 1/4 5 1/2 AMedE 13 3597 7 1/8 6 1/4 6 7/8 + 1/2 4 1/16 2 1/4 AmMdTc 110 3 2 3/4 2 3/4 -5/16 12 3 AMobile 183 3 1/4 2 3/4 2 3/4 - 1/2 45 3/4 35 1/2 ANtIns 1.88 4.4 8 76 43 41 1/2 42 3/4 - 1/4 4 1/2 2 7/8 ANtPt 712 4 7/8 4 3/8 4 13/16 + 1/2 ANtwk wt nt 9 1/2 1 9/16 AmNwk s 42 9 1/2 8 3/4 9 1/2 + 3/4 3 1 1/8 ANuclC nt 1 5/8 1/8 AmNurs 20 3/16 3/16 3/16 -1/16 3 13/16 2 APacBk 84 2 3/8 2 1/8 2 3/8 +1/16 41 1/4 13 1/2 AmPac 22 773 37 35 35 1/2 -1 2 3/8 1 1/8 APhyG 71 1 7/8 1 5/8 1 7/8 + 1/8 42 17 7/8 APwCv s 39 1451 40 1/2 39 3/4 40 + 1/2 8 3/4 5 1/2 ARecr .20 3.6 10 6 6 1/8 5 5/8 5 5/8 - 1/4 16 13 AmResid 25 15 1/4 15 1/4 15 1/4 3/8 3/32 AmRice 13 54 1/8 1/8 1/8 - 1/8 7/32 1/16 ASaf wtB 8 3/16 3/16 3/16 6 1/2 3 3/4 ASCls s 83 6 1/4 6 6 1/4 1 7/8 7/32 ASvFL 2 730 1 11/16 1 7/16 1 1/2 -1/16 19 3/4 7 ASoft .32 4.0 12 3249 8 1/8 7 7/8 8 - 1/8 2 1/8 1 1/8 AmStl 10 1 3/4 1 3/4 1 3/4 + 1/8 17 1/2 13 1/2 AStudios 1278 17 1/2 16 3/4 17 1/2 + 1/2 28 1/4 8 1/2 AmSupr 255 17 1/2 16 17 - 1/8 20 3/4 5 ATravel 7 242 8 7 3/4 7 3/4 7 1/4 3 3/8 AUtdGl s 473 5 1/4 5 1/8 5 1/8 - 1/8 11 5 AVang nt 4 1/2 2 1/4 AWood nt 5 1/2 4 1/8 AmAll .38 e 9.2 397 4 3/8 4 1/8 4 1/8 17 1/2 11 1/4 Amerfed .50 nt 6 3/4 2 3/4 Amrhost 1 6 3/4 6 3/4 6 3/4 + 3/4 20 3/4 9 1/2 Amerwd 31 19 7/8 19 7/8 19 7/8 + 1/8 2 1/4 13/16 Ametech nt 78 1/4 49 1/4 Amgen 34 8048 66 3/4 64 1/2 65 3/4 - 5/8 3 3/8 1 1/4 Amistar 1 1 3/8 1 3/8 1 3/8 - 1/8 2 1/2 AmtyBc nt 19 3/4 11 AmityBn .16 e nt 18 3/4 1 1/4 Amnex s 52 1 1/2 1 1/4 1 1/4 AmskBk nt 23 12 1/4 Amoskg 30 1 17 1/2 17 1/2 17 1/2 19 9 Ampal pf .32 2.0 9 16 16 16 + 1/2 8 5 3/4 Ampex 2686 7 1/4 6 3/4 6 7/8 + 1/2 16 11 1/2 Amplcn nt 3 7/8 1 1/2 Amserv 4 66 1 3/4 1 5/8 1 3/4 29 3/4 14 AmtcCp s 330 3674 23 1/2 21 3/4 23 1/8 +1 1/8 1 13/16 5/8 Amtech 10 11/16 11/16 11/16 +1/16 3 1/2 2 Amvest 3 240 2 7/8 2 5/8 2 7/8 24 1/2 5 3/4 Amylin 212 8 1/4 7 1/2 8 + 1/4 13 1/8 10 1/4 Anlogic 14 46 10 3/4 10 5/8 10 5/8 11 1/4 7 1/8 AnalyTc .20 1.8 13 3 11 1/4 11 1/4 11 1/4 + 3/4 20 1/2 12 1/2 Analy .60 2.9 17 201 20 1/2 19 3/4 20 1/2 + 3/4 3 3/4 1 15/16 AnlySur 60 2 7/8 2 1/2 2 7/8 + 1/8 17 1/2 11 1/4 Anangel 1.00 e 8.4 10 292 12 1/4 11 3/4 11 7/8 - 3/8 3 1/2 1 Anaren 6 1 3/4 1 3/4 1 3/4 7 1/2 3 7/8 AnchBcp 8 2054 7 1/2 6 1/2 7 1/8 + 1/2 15 7/8 11 7/8 AncBWis 363 15 7/8 15 1/2 15 7/8 + 1/8 8 1/4 4 3/4 AndrGr .05 e nt 8 1/2 1 5/8 AndvBc 4 66 8 3/8 8 8 - 1/4 5 3/16 2 9/32 AndvTg s nt 39 1/2 22 1/4 Andrew 16 658 37 1/4 36 3/4 37 1/8 - 1/8 21 1/2 9 1/4 Andros 11 376 13 3/4 13 13 1/4 - 1/2 19 1/2 6 Anergen 11 160 11 10 10 3/8 + 1/8 5 7/8 1 7/8 Angecn 277 2 7/8 2 5/8 2 5/8 - 1/8 41 1/2 17 AngSA 1.24 e 6.4 35 19 7/8 19 1/4 19 1/4 - 1/2 7 1/2 3 3/8 AngAG .35 e 10.2 56 3 1/2 3 7/16 3 7/16 -3/16 1 7/8 1/16 AngSwis s 630 9/32 1/4 1/4 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 339 2 9/16 2 3/8 2 7/16 6 3/8 1 1/8 AorTch 910 2 1 7/8 2 29 1/2 14 Apco 1.35 e nt 2 5/16 1 Apertus 52 115 2 1/16 1 15/16 2 1/16 +1/16 26 1/2 7 3/4 Aphton 11 17 16 1/2 17 + 1/2 14 8 1/4 ApogEn .28 2.5 36 x131 11 1/2 11 1/4 11 1/4 - 1/2 13/16 5/16 ApogRb 68 7/16 7/16 7/16 -1/16 34 1/2 13 1/2 ApoloSv .76 nt 70 41 1/2 AppleC .48 .9 12 18925 52 1/2 51 51 1/2 24 11 ApplSou .03 .1 32 359 24 23 1/4 23 1/2 - 1/2 25 9 1/4 Aplebee .06 .2 33 430 26 1/4 24 3/4 25 1/4 + 3/4 14 6 AplRecy nt 11 1/4 4 1/2 ApdExtr 17 154 6 1/4 5 7/8 5 7/8 - 1/8 20 1/8 10 3/4 ABiosci s 30 769 12 1/2 12 12 - 3/8 20 1/8 12 ApldBio 1498 20 19 3/4 19 3/4 34 11 ApdImu 708 16 1/4 15 1/4 16 1/4 + 5/8 4 1/2 3 ApldLsr 247 3 7/8 3 5/8 3 5/8 2 1/4 3/8 ApLsr wtA nt 7/8 1/4 ApdL wtB nt 13 1/4 6 ApdLsr un 12 10 3/4 10 3/4 10 3/4 30 11 1/4 ApldMt s 33 3440 29 28 1/2 29 + 1/8 5 1/8 3 3/8 ApdMicr 30 3 5/8 3 5/8 3 5/8 + 1/4 2 1/2 ApdM wt nt 6 7/8 1 1/2 AquaBy 360 2 1/16 1 15/16 1 15/16 -1/16 2 5/8 15/16 Aquant 194 1 1/4 1 3/16 1 3/16 -1/16 3 1/4 27/32 ArabSh 5 2 1/2 2 1/2 2 1/2 56 3/4 18 Aramd un 366 25 3/4 24 1/2 25 1/2 + 3/4 25 1/4 17 1/2 Arbor .14 .7 22 28 21 1/2 20 3/4 21 1/2 10 8 ArbrNtl 184 10 1/8 9 7/8 9 7/8 - 1/8 12 1/4 6 3/4 ArchCm 1527 7 1/2 7 7 5 13/16 2 1/16 ArchPt 335 5 1/4 5 3/16 5 1/4 +1/16 4 1/2 3/8 ArchrCm 186 2 3/8 2 3/16 2 9/32 +5/32 11 1/8 3 1/4 Archive 27 5278 10 5/8 10 1/2 10 5/8 + 1/8 20 1/2 9 1/8 Arctco .24 1.3 18 285 19 7/8 19 1/8 19 1/8 - 5/8 3 7/8 2 3/4 Arcus nt 49 27 Arden nt 3 3/4 1 3/8 ArdenIn 30 1 5/8 1 1/2 1 5/8 30 1/4 21 3/4 ArgoGp .84 3.1 8 141 27 1/2 27 27 1/2 + 1/4 7 1/4 5 3/4 ArgusPh 12 6 1/8 5 3/4 5 7/8 - 1/4 2 1/2 1 1/4 AristIn nt 6 1/4 3 Aritch nt 1 7/8 1/32 ARIX 385 1/8 3/32 1/8 3 7/8 1 1/2 ArizInst 2 1 5/8 1 5/8 1 5/8 14 7/8 8 7/8 ArkBest .01 e .1 279 13 1/4 13 13 1/4 - 1/8 23 1/2 13 1/2 ArkFrt s 33 16 22 1/4 21 3/4 21 3/4 13/32 1/8 Arman wt nt 1 7/16 5/16 Arman 25 69 17/32 15/32 1/2 3 1/4 3/4 Arman un nt 2 13/16 5/8 Armeno s 60 1 7/8 7/8 -1/16 17 3/4 9 1/2 Armor .48 3.0 20 5 16 16 16 5 13/16 2 3/8 ArmsPh 340 3 5/16 3 3/16 3 1/4 33 3/4 25 1/2 Arnold .64 2.3 15 31 28 1/4 27 3/4 28 + 1/4 8 1/2 5 ArowFn 11 10 7 3/4 7 3/4 7 3/4 26 1/2 17 3/4 ArowInt .02 e .1 25 25 3/4 25 3/8 25 3/8 - 3/8 1 3/16 5/16 Artagp h 951 7/16 3/8 13/32 1/2 1/4 Artgp wtA 20 5/16 5/16 5/16 3/8 1/8 Artgp wtB 20 3/16 3/16 3/16 6 1/4 4 3/4 Artgph pf 27 5 3/4 5 3/4 5 3/4 4 1/4 3/4 Artel 2 1 1/4 1 1/4 1 1/4 - 1/8 35 10 1/2 Artsft 17 1653 15 13 1/4 14 - 3/4 13 1/4 5 3/4 ArtistG 18 228 8 7 3/4 8 + 1/4 13 1/4 6 1/4 ArtWay .10 j nt 3 5/8 3/4 ArytOp 42 3 1/8 2 3/4 3 1/8 +1/16 72 1/8 46 3/4 ASEA 1.20 e 2.1 4 58 58 58 13 3/8 6 7/8 AspctTl 33 1230 10 5/8 10 1/8 10 1/2 + 1/4 10 5 5/8 AspenBk .20 2.4 9 4 8 3/8 8 3/8 8 3/8 - 3/8 2 3/4 5/8 AspnIm 27 3/4 3/4 3/4 1 7/32 AspenM 2334 5/16 9/32 5/16 +1/32 2 1/8 5/16 Assix 8 10 7/16 5/16 5/16 - 1/8 33 3/4 24 3/4 AsdBnc .88 2.8 11 113 31 3/4 31 31 1/2 19 1/4 13 AsdCmA 51 14 1/4 13 5/8 14 + 1/8 19 1/2 13 AsdCmB 123 14 3/4 13 13 1/4 13 4 1/4 Astec 8 101 12 3/4 12 1/4 12 3/8 - 1/8 21 1/2 10 1/8 AstrM s .12 .8 22 7 16 16 16 - 1/4 4 1/8 1 7/8 Astron 20 18 2 1/4 2 1/4 2 1/4 - 1/4 5 1/4 2 7/8 Astrosy 78 5 3 7/8 3 7/8 3 7/8 - 1/4 3 3/4 1 1/2 Atek nt 18 1/2 6 1/2 Athena 181 8 7 1/2 8 + 1/2 5 3/4 3 3/4 Athey nt 10 1/4 6 Atkinsn 55 65 8 1/4 8 8 1/4 12 3/4 7 Atlnfd .40 b nt 1 13/16 3/8 AtlAm 69 1 1/8 1 1/16 1 1/8 + 1/4 14 5 AtlGulf 155 5 1/4 4 3/4 4 3/4 - 1/2 38 3/4 22 1/8 AtlSAr s .48 1.4 17 591 33 3/4 33 33 5/8 + 7/8 25 1/4 9 3/4 AtlTele .32 1.9 22 355 17 1/4 15 3/4 17 + 3/4 13 3/4 6 3/4 Atmel 23 280 13 12 5/8 13 2 3/4 AtrixInt 123 15/16 7/8 7/8 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 26 5 3/4 AtrixL 82 6 7/8 6 1/2 6 7/8 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc 1 10 3/4 10 3/4 10 3/4 - 1/4 21 3/8 12 AuBon 50 1952 21 1/2 19 3/4 20 - 3/4 2 7/8 7/8 AudKng 13 2 2 2 4 1/4 1 1/4 AudSci 10 1 15/16 1 15/16 1 15/16 +1/16 1 1/8 3/8 AudrRs nt 4 1/8 2 3/16 Ault nt 12 1/4 2 1/2 AuraSy 855 4 3 3/4 3 7/8 1 3/16 3/8 Aurora 79 7/8 13/16 13/16 5 1/2 4 3/8 AustInt 5 4 5/8 4 5/8 4 5/8 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t nt 5 3 AutoInf 23 49 3 7/8 3 5/8 3 3/4 + 1/8 18 1/2 8 1/2 Autcam 11 111 11 3/4 11 11 1/4 - 1/8 9 1/2 5 3/4 Autoclv .24 3.0 28 16 8 8 8 - 1/4 53 23 1/4 Autodk .48 1.0 27 2048 51 3/4 49 3/4 50 1/4 -1 9 1/4 3 1/2 AutoGp nt 18 5/8 13 AutoInd nt 1 5/16 3/4 AutProt 60 1 1/16 1 1/16 1 1/16 +1/32 3/8 1/8 AutPr wt nt 5 3 AutPr un nt 12 3/4 3 Autote h 15 20 12 1/2 11 3/4 11 3/4 14 3/4 8 5/8 AutoCp .57 t 4.4 33 10 13 13 13 31 3/8 21 1/4 Avatar nt 7 1/2 3 7/8 Avecor 10 5 1/4 5 1/4 5 1/4 1 5/16 Avitar h 400 17/32 3/8 3/8 -1/16 3/4 1/8 Avitr wtA nt 5/16 1/16 Avitr wtB nt 6 1/8 1 3/4 Avitar un 30 2 3/4 2 2 - 3/4 4 1/8 7/8 Avndle nt 7 1/2 4 5/8 Aztar 15 1278 6 1/2 6 1/4 6 1/2 + 1/4 4 1/8 2 1/4 AztcM .10 4.1 13 42 2 1/2 2 3/8 2 7/16 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