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: 10-28, NASDAQ - Beginning with letter A Date: Wed, 28 Oct 92 19:02:19 EST Message-ID: <89.1992Oct28.190219@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 1 2 2 2 - 1/4 40 1/2 30 A&W Bd .44 1.3 21 315 34 3/4 34 34 3/8 + 3/8 19/32 5/32 AAON 145 1/2 7/16 1/2 +1/32 15 1/2 9 1/2 ABS .32 2.3 14 175 13 7/8 13 3/4 13 7/8 18 1/4 12 ACC Cp .16 .9 47 9 17 3/4 17 1/4 17 3/4 + 1/2 3 5/8 ACTV 381 2 1/8 1 7/8 1 15/16 -1/16 1 1/8 5/16 ACTV wt 35 1 15/16 1 +1/16 38 20 1/2 ADC 29 837 37 1/4 34 1/2 37 1/4 +2 1/2 12 1/8 4 7/8 ADESA 128 5 5/8 5 3/8 5 5/8 + 1/8 9/16 3/16 ADM Tr nt 9 1/4 4 1/4 AEL 2 17 6 1/2 6 6 + 1/4 14 9 AEP 13 99 11 1/2 11 11 1/2 37 3/4 16 1/2 AESCp .60 e 2.8 20 626 22 1/4 21 21 1/2 2 7/16 1/2 AFN 140 7/8 13/16 7/8 1 5/16 11/32 AFP 48 3/4 3/4 3/4 + 1/8 4 3/8 1 15/16 AGBag 881 2 7/16 2 5/16 2 7/16 3/8 1/16 AGBag wt 28 1/4 1/4 1/4 -1/16 15 1/2 5 AGCO 204 5 5 5 - 1/4 4 7/8 4 1/4 AGP &Co 30 4 1/4 4 1/4 4 1/4 39 3/4 29 1/2 ANB 1.36 nt 6 1/4 3 APA 2 3 3 3 9 1/4 2 3/4 ARI Net 496 3 1/2 3 3 1/2 + 1/2 2 1/2 7/8 ASA Int 50 1 5/8 1 5/8 1 5/8 20 9 3/4 ASK 3290 15 3/4 14 3/4 15 3/8 - 3/8 24 1/2 11 1/4 AST 10 3764 19 18 1/4 18 1/2 - 1/8 4 1/4 2 1/8 ATC Env 10 2 5/16 2 1/4 2 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 164 2 1 7/8 2 10 1/2 5 3/4 ATS Med 31 7 6 1/2 6 3/4 - 1/4 5 3/8 5/16 ATTN s 570 1 3/32 1 1/32 1 1/16 -1/16 8 1/8 2 5/8 AW A h 5 363 3 1/8 2 3/4 3 1/8 + 3/8 11 3/4 5 3/4 Aames .40 4.7 8 81 8 3/4 8 1/4 8 1/2 + 1/4 16 3/4 8 1/2 AarnRt .14 .9 14 11 16 16 16 2 1/4 7/8 Abatix nt 17 1/2 3 1/2 Abaxis 18 5 1/4 4 3/4 5 1/4 15 1/2 9 1/2 AbbeyH 335 14 3/4 14 1/4 14 3/4 + 1/4 2 7/32 AberRs 416 1 11/16 1 19/32 1 5/8 7 1/2 2 5/8 AbingB 8 45 6 5/8 6 1/4 6 5/8 + 3/8 22 3/4 8 3/4 Abiomd 34 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 nt 10 3 3/4 Accel .13 j 372 4 1/2 4 1/4 4 1/4 - 1/8 7 1/2 2 7/8 AcesHlt nt 13 5/8 3 7/8 Aclaim 24 4303 13 1/2 12 1/4 13 1/4 + 7/8 5 3/4 3 15/32 Accuhlt 29 5 1/8 4 3/4 5 1/8 1 1/8 1/4 Accuh wt 100 1/8 1/8 1/8 - 1/4 5 3/4 3 3/4 Accuh un nt 18 1/4 11 1/4 Aceto .28 b 1.6 12 72 18 17 1/4 17 1/4 - 5/8 11 9 ACMT nt 7 3/4 5 1/2 ACMT A nt 19 3/4 11 7/8 AcmeMet .02 e .2 48 12 3/4 12 12 3/4 + 3/4 4 3/8 2 AcrnVn 31 2 1/2 2 1/2 2 1/2 5 1/32 1 3/8 ActnPr 23 1 5/16 1 5/16 1 5/16 -1/16 3/4 1/16 ActP wtA 8 5/32 5/32 5/32 -1/32 1/2 1/16 ActP wtB nt 1/4 1/32 ActnS wtA nt 1 11/16 15/16 Actrade nt 28 14 Acxiom 26 34 27 1/4 26 1/2 26 1/2 - 1/2 4 7/8 1 1/8 AdacLb .16 4.6 25 2831 3 1/2 3 3/8 3 1/2 +1/16 9 1/2 4 1/2 Adage 13 43 4 3/4 4 1/2 4 1/2 31 6 1/8 Adapt s 16 13369 22 1/4 20 1/4 22 1/8 +1 5/8 15 1/2 6 7/8 Adingtn 554 14 3/4 14 1/4 14 1/4 - 3/8 5 5/8 1 3/8 AddvMd 5 1 1/2 1 1/2 1 1/2 - 1/4 2 1/2 1/8 AddvM wt nt 21 3/4 14 3/4 Adelph h 4 16 15 1/4 15 1/4 - 3/4 22 3/4 11 1/4 AdiaSv .16 1.0 21 34 15 1/4 15 1/4 15 1/4 3 1/4 1 Admar 785 3 2 9/16 3 + 1/4 68 1/2 25 1/4 AdobeS .32 .9 17 8692 35 3/4 33 1/4 34 7/8 +1 1/4 16 1/4 4 1/2 AdvCre 6248 5 1/4 4 1/4 4 3/8 - 5/8 20 1/4 12 1/8 AdvHlt 16 606 15 5/8 15 1/4 15 1/2 - 1/4 11 8 1/2 AdvRos 59 320 10 7/8 10 1/4 10 5/8 + 5/8 8 3/16 5 AdvCir s 9 240 6 1/2 6 1/8 6 1/4 3 1/4 1 1/16 AdvEnv 76 1 3/8 1 3/16 1 3/8 13/16 1/4 AdvEn wt 25 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 nt 6 1/2 3 5/8 AdvFn un nt 21 2 1/8 AdvInt 285 2 1/2 2 1/4 2 1/4 - 1/8 13 1/2 3 1/2 AdvLog 7 145 4 3/4 4 1/4 4 1/4 - 1/4 6 3/4 3 1/8 AdMkSv 14 4525 5 1/4 4 7/8 5 1/4 + 1/8 4 1/4 2 5/8 AdvMed 17 3 1/4 3 1/4 3 1/4 - 1/8 6 1/8 1 5/8 AdNMR 683 3 1/8 2 7/8 3 1/8 + 1/8 8 3/4 1 7/8 A NMR wt 32 3 1/4 3 3 1/4 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 168 8 1/8 7 3/4 7 3/4 - 1/4 9 1/4 3 1/2 AdvPro 1721 6 3/4 6 6 1/2 + 3/8 4 1/2 1 AdvSem 129 1 1 1 - 1/8 28 1/4 14 1/2 AdvTLb t 12 2011 21 1/2 19 3/4 21 1/8 +1 30 1/8 14 3/4 AdvTel 25 154 29 1/4 29 29 1/8 - 5/8 19 1/4 7 3/8 AdvTiss 545 9 1/4 8 7/8 9 25 1/8 12 3/8 Advant s .24 1.1 13 1437 23 1/4 22 1/4 22 3/4 + 1/2 21 3/4 11 5/8 Advant B .19 .9 14 1170 20 3/4 19 3/4 20 3/4 + 5/8 17 1/4 12 3/4 AdvBcp 16 16 1/8 16 16 1/8 1 15/16 9/16 AdvLfe 5 3/4 3/4 3/4 27 7/8 15 1/2 AdvoInc 22 306 24 3/8 24 1/8 24 3/8 + 1/8 6 1/2 1/2 AegisG .23 e nt 2 7/8 1 5/16 Aequtrn 11 32 1 15/16 1 15/16 1 15/16 +1/16 3/8 1/8 AerSysI 5 1/8 1/8 1/8 -1/16 2 3/4 3/4 AerSyE nt 9 3 7/8 Aerody nt 3 1/4 3/4 Aero wtA 30 1 1/8 1 1/8 1 1/8 +3/16 2 1/8 1/2 Aero wtB nt 2 15/16 1 3/4 Aeroson 37 2 1/4 2 1/16 2 1/16 7 7/8 4 Aerovx 150 2 4 1/2 4 1/2 4 1/2 - 1/4 35 5/8 22 1/2 AflBsh .92 2.6 16 160 35 3/4 35 3/8 35 3/4 + 1/4 6 1/8 3 AfinBio 320 4 3 7/8 4 41 3/4 14 Afymax 70 18 1/2 18 18 1/4 - 1/2 14 1/4 7 3/8 AgSvcs 16 143 15 14 15 + 3/4 13 1/2 6 5/8 AgncyR 10 1370 7 3/8 7 7 1/4 + 1/8 5 13/16 3 3/8 Agnico g .08 e 1.9 147 4 3/8 4 1/8 4 5/16 +1/16 24 9 1/2 Agourn 18 11 3/4 11 1/4 11 3/4 + 1/4 11 4 AgriDyn 20 5 1/4 4 3/4 4 3/4 1 17/32 5/32 Agristr 20 1/2 1/2 1/2 -3/32 49 5/8 40 5/8 Ahold .68 r 1.6 128 43 1/4 43 1/8 43 1/8 - 3/8 1 3/8 AirSen h 122 21/32 21/32 21/32 9/16 3/16 AirTrn .01 e nt 10 5/8 4 1/2 AirCure nt 5 1/16 3/4 ArCur wt nt 2 7/8 AirInt 685 1 1/8 1 1/16 1 1/8 +1/16 1/2 1/8 AirIn wtA nt 13/32 1/8 AirIn wtB 450 5/32 5/32 5/32 10 3/4 5 1/2 Airtran s .12 1.1 13 71 10 3/4 10 1/4 10 1/2 - 1/4 1 21/32 5/8 Ajay 155 13/16 25/32 25/32 7/8 3/16 Ajay wt nt 9 5/8 3 3/4 Ajay un nt 4 1/8 1 5/8 Akorn 26 2 5/32 2 1/8 2 5/32 -7/32 45 3/8 31 3/4 Akzo 1.80 e 4.8 10 441 38 37 5/8 37 3/4 - 1/8 5 7/8 5 Alamr un 529 5 1/2 5 1/4 5 1/2 + 1/4 2 1/32 11/16 Alanco s 157 1 3/16 1 1 - 1/8 3 3/4 15/16 AlskAp s 25 1 1/16 7/8 1 1/16 26 15 3/4 Alaten 1.20 5.3 6 30 22 1/2 22 22 1/2 + 3/4 14 3/8 10 7/8 Albank 995 14 3/8 14 1/8 14 3/8 + 1/4 2 5/8 7/8 Alcde pf 40 1 1/2 1 1/2 1 1/2 13 3/4 3 3/4 Alcide s 25 11 7 1/2 7 3/8 7 3/8 8 3/4 1 1/4 AlcoIn s 1360 5 4 15/16 5 4 2 3/4 Alden .08 e nt 10 3/4 8 3/4 AldenPr 98 9 3/4 9 9 44 1/4 10 1/4 Aldus 26 3205 16 1/4 14 3/4 16 +1 1/4 30 1/2 21 1/2 AlexBld .88 4.0 12 2139 22 1/4 21 3/4 22 6 7/8 3 1/2 AlexEng 179 4 7/8 4 1/2 4 1/2 - 1/2 22 3/4 9 3/4 AlfaCp .50 2.3 12 13 21 3/4 21 3/4 21 3/4 15 4 1/2 AliasR 46 5 1/2 5 1/4 5 1/4 - 1/4 28 19 1/2 Alico .15 .7 23 50 21 20 3/4 21 - 1/4 28 3/4 5 Alkerm 208 10 9 1/4 9 1/4 - 1/2 10 1/2 4 AllACm s 23 8 7 5/8 7 5/8 - 1/8 2 9/16 1 AllASem 14 259 1 3/16 1 1/8 1 1/8 -1/16 11/16 1/8 AlAm wtA 134 1/2 3/8 1/2 7/16 1/8 AlAm wtB 1 3/8 3/8 3/8 3 7/8 2 3/8 AllAm un nt 12 1/4 6 1/2 AllFDlr 667 8 1/2 8 8 1/2 AllQuo un nt 9 3/4 5 7/8 AllCity nt 7 1/8 3 7/8 AlegW 16 37 7 1/8 6 7/8 7 + 1/8 34 3/4 26 AlnOrg .48 nt 10 1/4 2 3/4 AllnImg 14 183 4 3 1/4 4 + 3/4 44 8 1/4 AlianPh 552 11 3/4 11 11 1/2 + 1/4 16 1/4 14 AlBkCap nt 12 1/4 5 5/32 AlldBk .40 b 3.6 10 3 11 1/4 11 1/4 11 1/4 3 1/4 1 3/8 AldCAdv 238 1 1/2 1 3/8 1 1/2 - 1/8 16 1/4 14 3/4 AldCapC .80 5.1 266 16 15 5/8 15 5/8 20 12 1/2 AlldCap 1.30 e 10.4 32 55 13 12 1/2 12 1/2 - 1/2 24 1/2 14 3/4 AldCaII 1.13 e 6.6 87 17 1/2 17 17 1/4 + 1/8 40 24 1/2 AlldCl 29 1462 29 3/4 26 1/2 29 +2 3/4 29 1/4 16 1/4 AlldGp .64 2.2 11 65 29 1/4 28 3/4 29 1/8 + 3/8 12 1/2 6 7/8 AldHlPd 11 319 8 3/4 8 8 1/2 - 1/4 12 1/2 4 1/2 AldWste s 116 55 4 7/8 4 5/8 4 5/8 - 1/4 17 1/4 11 AllstFn nt 13 1/4 4 3/4 Aloette .32 4.9 14 3 7 6 1/2 6 1/2 - 1/4 2 7/8 1 AlpMic 78 1 1/4 1 3/16 1 1/4 +1/16 17 3/4 6 3/4 Alpha1 432 11 1/2 10 11 1/4 + 3/4 9 1/2 2 1/2 Alph1 wtB 45 4 1/2 4 1/8 4 1/4 13/32 1/16 AlphaSo nt 11 1/2 8 AlphaBta 478 12 1/4 10 3/4 12 1/4 +1 1/2 4 1/4 1 1/2 Alpharl 34 90 1 11/16 1 5/8 1 11/16 +3/16 2 1/4 5/16 Alphr wt 9 5/8 5/8 5/8 9 5/8 4 Alphr un nt 12 3 3/4 AlpLce 167 131 5 1/4 4 3/4 5 5 3/4 5 AlpineM .05 e nt 1 1/2 5/16 Alpnet 110 9/16 1/2 1/2 -1/16 1 3/8 5/8 AltaGld 63 72 5/8 5/8 5/8 3 3/4 1 15/16 Altai nt 38 1/4 8 1/4 Alteon 339 12 1/2 11 1/4 12 1/2 +1 1/4 11 1/4 4 3/8 AltrSl s 130 9 1/2 8 3/4 9 1/2 - 3/8 36 8 1/8 Altera 15 6757 10 3/4 10 10 1/2 - 1/8 8 3/4 4 Altron nt 9 1/2 4 Ambar nt 12 3/4 7 AmbrStr 205 11 3/4 10 3/4 11 - 3/4 6 2 AmbMd nt 21 11 5/8 AmcorF .56 b 2.7 11 9 20 3/4 20 1/4 20 3/4 1/16 1/32 Ameral 1508 1/16 1/32 1/32 -1/32 19 12 1/4 Amrian .72 4.1 9 23 18 17 1/2 17 1/2 2 1/2 5/8 Amerbc 33 2 1 1 1 - 1/8 25 1/2 18 3/4 AFFF 1.60 7.0 88 23 1/4 22 1/2 22 3/4 11 1/2 9 1/4 AmFPr 1.06 9.6 14 42 11 10 5/8 11 11 3/4 7 5/8 AFTxE 1.00 9.1 62 11 1/2 11 11 - 1/2 9 1/2 6 1/2 AFTxE2 .75 8.7 125 8 7/8 8 1/2 8 5/8 + 1/8 17 3/4 10 3/4 AmerOn 350 15 3/4 14 3/4 15 3/4 +1 15 1/2 4 1/4 AmSvce nt 2 5/8 1/8 vAWAirl 148 1/2 13/32 7/16 +1/32 1 17/32 7/32 AAcft h 2879 13/32 5/16 13/32 +3/32 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 AmBcp 1.00 nt 21 3/8 14 ABnkr .60 3.2 7 84 18 7/8 18 1/2 18 7/8 + 3/8 22 10 3/4 AmBiod 33 31 20 1/4 20 20 1/4 13 5/8 4 1/4 AmBiogn 1522 4 3/4 4 1/2 4 1/2 - 1/4 12 1/4 7 AmBiom 564 12 1/8 12 12 1/8 + 1/8 3 3/4 1 1/8 AmBio wt 227 3 5/8 3 3/8 3 3/8 -1/16 3 3/8 11/16 ABsCpt 267 1 1/4 1 1/8 1 1/8 - 1/8 15 1/4 10 1/4 AmBusin 340 13 1/4 12 13 + 3/8 22 1/4 15 3/4 AmCity 35 5 16 16 16 22 1/2 18 1/4 ACty pf 1.50 nt 26 1/4 4 3/8 AClaim s 12 134 4 7/8 4 3/8 4 3/8 - 1/8 23 1/4 9 3/4 AColoid .50 2.3 18 88 23 21 1/2 21 1/2 -1 5 1/8 2 5/8 AConsu nt 16 2 3/4 AmDntl 106 3 3/8 3 1/4 3 1/4 3 1/4 1 3/16 AmDrg 547 2 1/8 2 1/32 2 1/32 -3/32 18 1/4 11 1/4 AmEcol s 11 6 15 15 15 - 1/4 5 3/8 3 AmEduc 297 5 1/16 5 5 -1/16 1 23/32 9/16 AmEnt 30 1 1/8 1 1/8 1 1/8 8 1/2 2 3/8 AmFB 10 6 7/8 6 7/8 6 7/8 - 1/8 1/2 1/8 AmFbre 130 5/32 1/8 5/32 +1/32 4 3/4 1 3/8 AFilm 19 77 1 5/8 1 3/8 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 18 14 1/2 14 1/2 14 1/2 - 1/8 48 1/2 33 1/4 AGreet .86 1.8 17 432 48 47 3/4 47 3/4 4 15/16 1 5/16 AHltSv 38 198 1 7/8 1 13/16 1 7/8 26 1/4 14 AHlthcp 29 250 23 22 1/8 22 1/4 - 1/2 3 1/4 1 3/16 AmHold 59 61 2 15/16 2 3/4 2 15/16 +3/16 9 1/4 4 1/2 AIndF .08 1.1 10 30 7 1/8 6 1/2 7 1/8 + 5/8 11 3/4 10 AmInsur 192 10 3/4 10 1/2 10 1/2 - 1/4 5 1/2 1 1/8 AmIntg 46 1 1/2 1 3/8 1 3/8 - 1/4 3 31/32 1 13/32 AmInPt 6295 2 1/32 1 25/32 1 7/8 +3/32 25 3/8 24 AmLfe pf 2.16 8.8 13 24 5/8 24 3/8 24 5/8 + 1/4 5 7/8 3 1/4 AmLck nt 21 11 5/8 AMS s 20 293 20 3/4 20 3/8 20 3/4 + 3/8 3 1/16 3/4 AMdAlt 10 1 5/8 1 5/8 1 5/8 -1/16 21 1/4 5 1/2 AMedE 13 4399 7 3/8 6 5/8 7 1/4 + 3/8 4 1/16 2 1/4 AmMdTc 64 2 15/16 2 3/4 2 13/16 +1/16 12 2 3/4 AMobile 45 2 3/4 2 3/4 2 3/4 45 3/4 35 1/2 ANtIns 1.88 4.3 8 69 43 1/2 42 1/4 43 1/2 + 3/4 4 7/8 2 7/8 ANtPt 631 5 1/8 4 5/8 4 7/8 +1/16 ANtwk wt nt 9 1/2 1 9/16 AmNwk s 1 8 1/2 8 1/2 8 1/2 -1 3 1 1/8 ANuclC 3 1 1/8 1 1/8 1 1/8 1 5/8 1/8 AmNurs 20 3/16 3/16 3/16 3 13/16 2 APacBk 324 2 3/8 2 1/8 2 3/8 41 1/4 13 1/2 AmPac 22 241 35 3/4 34 1/2 35 - 1/2 2 3/8 1 1/8 APhyG 33 1 7/8 1 1/2 1 3/4 - 1/8 42 17 7/8 APwCv s 39 721 40 1/2 39 1/2 40 1/4 + 1/4 8 3/4 5 1/2 ARecr .20 3.6 10 9 6 5 5/8 5 5/8 16 13 AmResid 15 15 15 15 - 1/4 3/8 3/32 AmRice nt 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s 25 6 1/4 6 6 - 1/4 1 7/8 7/32 ASvFL 2 3158 1 9/16 1 7/16 1 9/16 +1/16 19 3/4 7 ASoft .32 4.0 12 3119 8 1/8 7 7/8 8 2 1/8 1 1/8 AmStl nt 17 1/2 13 1/2 AStudios 1691 18 1/2 17 18 1/2 +1 28 1/4 8 1/2 AmSupr 60 17 15 3/4 17 20 3/4 5 ATravel 7 303 7 7/8 7 3/4 7 3/4 7 1/4 3 3/8 AUtdGl s 265 5 1/4 5 1/8 5 1/8 11 5 AVang 12 2 8 1/2 7 1/4 8 1/2 +1 1/4 4 1/2 2 1/4 AWood 28 3 1/4 3 1/4 3 1/4 + 3/8 5 1/2 4 1/8 AmAll .38 e 8.9 466 4 3/8 4 1/8 4 1/4 + 1/8 17 1/2 11 1/4 Amerfed .50 2.9 136 17 1/2 17 1/4 17 1/2 + 3/8 6 3/4 2 3/4 Amrhost 33 6 3/4 6 1/4 6 3/4 20 3/4 9 1/2 Amerwd 27 20 19 3/4 19 3/4 - 1/8 2 1/4 13/16 Ametech nt 78 1/4 49 1/4 Amgen 34 4435 66 65 1/4 65 1/2 - 1/4 3 3/8 1 1/4 Amistar nt 2 1/2 AmtyBc nt 19 3/4 11 AmityBn .16 e .8 4 20 20 20 + 3/4 18 3/4 1 1/4 Amnex s nt AmskBk nt 23 12 1/4 Amoskg 30 1 17 1/2 17 1/2 17 1/2 19 9 Ampal pf .32 nt 8 5 3/4 Ampex 786 7 1/4 6 7/8 7 1/4 + 3/8 16 11 1/2 Amplcn nt 3 7/8 1 1/2 Amserv 3 4 1 5/8 1 5/8 1 5/8 - 1/8 29 3/4 14 AmtcCp s 325 3103 23 1/4 21 22 3/4 - 3/8 1 13/16 5/8 Amtech 5 13/16 13/16 13/16 + 1/8 3 1/2 2 Amvest 3 75 3 2 3/4 2 3/4 - 1/8 24 1/2 5 3/4 Amylin 369 8 3/4 8 8 1/4 + 1/4 13 1/8 10 1/4 Anlogic 14 74 10 3/4 10 5/8 10 3/4 + 1/8 11 1/4 7 1/8 AnalyTc .20 nt 20 1/2 12 1/2 Analy .60 2.9 17 123 21 20 20 1/2 3 3/4 1 15/16 AnlySur 21 2 7/8 2 3/4 2 7/8 17 1/2 11 1/4 Anangel 1.00 e 8.8 9 195 11 5/8 11 1/8 11 3/8 - 1/2 3 1/2 1 Anaren 7 1 3/4 1 1/2 1 1/2 - 1/4 7 1/2 3 7/8 AnchBcp 8 1575 7 1/4 7 7 1/8 15 7/8 11 7/8 AncBWis 1357 16 5/8 15 1/2 15 1/2 - 3/8 8 1/4 4 3/4 AndrGr .05 e nt 8 1/2 1 5/8 AndvBc 4 270 8 1/4 8 8 1/8 + 1/8 5 3/16 2 9/32 AndvTg s 8 93 3 1/8 2 3/4 3 1/8 + 1/8 39 1/2 22 1/4 Andrew 16 75 37 1/4 37 37 1/4 + 1/8 21 1/2 9 1/4 Andros 11 265 13 1/2 13 13 1/8 - 1/8 19 1/2 6 Anergen 11 68 11 10 1/4 10 1/2 + 1/8 5 7/8 1 7/8 Angecn 98 2 7/8 2 5/8 2 3/4 + 1/8 41 1/2 17 AngSA 1.24 e 6.4 40 19 3/4 19 3/8 19 3/8 + 1/8 7 1/2 3 3/8 AngAG .35 e 10.0 240 3 5/8 3 3/8 3 1/2 +1/16 1 7/8 1/16 AngSwis s nt 17 15 Ansonia 7 16 1/4 16 1/4 16 1/4 + 1/4 3 1/8 1 11/16 Anuhco 126 2 9/16 2 3/8 2 1/2 +1/16 6 3/8 1 1/8 AorTch 1865 2 7/16 2 2 7/16 +7/16 29 1/2 14 Apco 1.35 e nt 2 5/16 1 Apertus 48 39 2 1/16 1 15/16 1 15/16 - 1/8 26 1/2 7 3/4 Aphton nt 14 8 1/4 ApogEn .28 2.5 36 48 11 3/8 11 1/4 11 1/4 13/16 5/16 ApogRb 15 13/32 3/8 3/8 -1/16 34 1/2 13 1/2 ApoloSv .76 nt 70 41 1/2 AppleC .48 .9 12 17553 52 3/4 50 3/4 52 1/4 + 3/4 24 11 ApplSou .03 .1 29 79 24 1/4 23 1/2 24 1/4 + 3/4 26 1/4 9 1/4 Aplebee .06 .2 33 473 25 1/2 24 1/4 24 7/8 - 3/8 14 6 AplRecy 74 12 3/4 12 1/2 12 3/4 11 1/4 4 1/2 ApdExtr 16 256 5 7/8 5 1/2 5 1/2 - 3/8 20 1/8 10 3/4 ABiosci s 29 14692 12 1/4 11 11 1/2 - 1/2 20 1/8 12 ApldBio 996 20 19 3/4 19 7/8 + 1/8 34 11 ApdImu 355 16 15 3/4 15 3/4 - 1/2 4 1/2 3 ApldLsr 10 3 5/8 3 5/8 3 5/8 2 1/4 3/8 ApLsr wtA 434 1 7/8 1 5/8 1 7/8 + 1/4 7/8 1/4 ApdL wtB 288 5/8 9/16 5/8 +1/16 13 1/4 6 ApdLsr un 51 10 3/4 10 3/4 10 3/4 30 11 1/4 ApldMt s 33 10740 29 3/8 28 1/2 29 1/4 + 1/4 5 1/8 3 3/8 ApdMicr 35 3 3/4 3 1/2 3 11/16 +1/16 2 1/2 ApdM wt nt 6 7/8 1 1/2 AquaBy 371 2 1 7/8 1 7/8 -1/16 2 5/8 15/16 Aquant 25 1 5/16 1 3/16 1 3/16 3 1/4 27/32 ArabSh nt 56 3/4 18 Aramd un 117 26 1/4 25 1/2 25 3/4 + 1/4 25 1/4 17 1/2 Arbor .14 .7 22 221 21 1/2 20 3/4 21 1/2 10 1/8 8 ArbrNtl 76 10 1/8 9 7/8 9 7/8 12 1/4 6 3/4 ArchCm 100 7 1/4 7 1/4 7 1/4 + 1/4 5 13/16 2 1/16 ArchPt 347 5 1/4 5 5 3/16 -1/16 4 1/2 3/8 ArchrCm 266 2 3/8 2 1/4 2 3/8 +3/32 11 1/8 3 1/4 Archive 27 4928 10 5/8 10 1/2 10 5/8 20 1/2 9 1/8 Arctco .24 1.2 18 61 19 5/8 19 1/8 19 5/8 + 1/2 3 7/8 2 3/4 Arcus nt 49 27 Arden nt 3 3/4 1 3/8 ArdenIn 21 1 3/4 1 1/2 1 3/4 + 1/8 30 1/4 21 3/4 ArgoGp .84 3.0 8 x291 27 3/4 27 1/4 27 3/4 + 1/4 7 1/4 5 3/4 ArgusPh 2 6 6 6 + 1/8 2 1/2 1 1/4 AristIn nt 6 1/4 3 Aritch 8 20 4 1/2 4 1/4 4 1/4 - 1/4 1 7/8 1/32 ARIX 411 1/8 3/32 3/32 -1/32 3 7/8 1 1/2 ArizInst 6 1 3/4 1 3/4 1 3/4 + 1/8 14 7/8 8 7/8 ArkBest .01 e .1 607 13 12 1/2 12 3/4 - 1/2 23 1/2 13 1/2 ArkFrt s 33 7 21 3/4 21 3/4 21 3/4 13/32 1/8 Arman wt nt 1 7/16 5/16 Arman 25 49 1/2 1/2 1/2 3 1/4 3/4 Arman un 23 1 3/8 1 3/8 1 3/8 +5/16 2 13/16 5/8 Armeno s 3 7/8 7/8 7/8 17 3/4 9 1/2 Armor .48 3.0 20 12 15 3/4 15 1/2 15 3/4 - 1/4 5 13/16 2 3/8 ArmsPh 74 3 5/16 3 3/16 3 3/16 -1/16 33 3/4 25 1/2 Arnold .64 2.3 15 42 28 1/4 26 3/4 28 1/4 + 1/4 8 1/2 5 ArowFn 11 18 8 1/4 7 3/4 7 3/4 26 1/2 17 3/4 ArowInt .02 e nt 1 3/16 5/16 Artagp h 161 13/32 13/32 13/32 1/2 1/4 Artgp wtA 31 5/16 5/16 5/16 3/8 1/8 Artgp wtB 31 3/16 3/16 3/16 6 1/4 4 3/4 Artgph pf 78 6 5 3/4 5 3/4 4 1/4 3/4 Artel 71 1 5/8 1 1/4 1 1/4 35 10 1/2 Artsft 17 946 14 1/2 13 14 1/2 + 1/2 13 1/4 5 3/4 ArtistG 18 131 8 7 3/4 8 13 1/4 6 1/4 ArtWay .10 j 5 6 3/4 6 3/4 6 3/4 + 1/4 3 5/8 3/4 ArytOp 24 3 1/16 3 1/16 3 1/16 -1/16 72 1/8 46 3/4 ASEA 1.20 e 2.1 138 58 57 1/4 57 1/4 - 3/4 13 3/8 6 7/8 AspctTl 33 601 10 3/4 10 1/2 10 1/2 10 5 5/8 AspenBk .20 2.4 9 143 8 3/4 8 3/8 8 3/8 2 3/4 5/8 AspnIm 222 1 1/8 3/4 1 + 1/4 1 7/32 AspenM 2756 11/32 9/32 5/16 2 1/8 5/16 Assix 11 30 7/16 7/16 7/16 + 1/8 33 3/4 24 3/4 AsdBnc .88 nt 19 1/4 13 AsdCmA 308 14 13 1/4 14 19 1/2 13 AsdCmB 48 13 1/2 13 13 - 1/4 13 4 1/4 Astec 8 63 12 3/4 12 1/4 12 1/2 + 1/8 21 1/2 10 1/8 AstrM s .12 .8 22 13 16 16 16 4 1/8 1 7/8 Astron 21 117 2 1/2 2 1/4 2 5/16 +1/16 5 1/4 2 7/8 Astrosy nt 3 3/4 1 1/2 Atek nt 18 1/2 6 1/2 Athena 384 8 7 1/2 7 3/4 - 1/4 5 3/4 3 3/4 Athey nt 10 1/4 6 Atkinsn 57 26 8 1/2 8 8 1/2 + 1/4 12 3/4 7 Atlnfd .40 b nt 1 13/16 3/8 AtlAm 10 7/8 7/8 7/8 - 1/4 14 4 3/4 AtlGulf 7 4 1/2 4 1/2 4 1/2 - 1/4 38 3/4 22 1/8 AtlSAr s .48 1.5 16 508 33 1/4 32 3/4 32 3/4 - 7/8 25 1/4 9 3/4 AtlTele .32 1.8 22 2346 18 1/8 17 1/2 17 3/4 + 3/4 13 3/4 6 3/4 Atmel 23 537 13 1/8 12 5/8 13 1/8 + 1/8 2 3/4 AtrixInt 50 15/16 15/16 15/16 +1/16 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 26 5 3/4 AtrixL 63 6 7/8 6 1/2 6 7/8 2 5/8 1 AttMd 2 1 3/8 1 3/8 1 3/8 -1 1/4 12 1/4 8 AtwdOc 90 10 3/4 10 3/4 10 3/4 21 1/2 12 AuBon 49 877 20 19 1/4 19 1/2 - 1/2 2 7/8 7/8 AudKng 80 2 1/4 2 2 1/4 + 1/4 4 1/4 1 1/4 AudSci 80 1 5/8 1 5/8 1 5/8 -5/16 1 1/8 3/8 AudrRs nt 4 1/8 2 3/16 Ault 8 126 2 3/8 2 1/4 2 3/8 12 1/4 2 1/2 AuraSy 1016 4 3 3/4 3 3/4 - 1/8 1 3/16 3/8 Aurora 75 7/8 13/16 13/16 5 1/2 4 3/8 AustInt 10 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 23 210 3 5/8 3 5/8 3 5/8 - 1/8 18 1/2 8 1/2 Autcam 11 189 11 3/4 10 7/8 11 1/8 - 1/8 9 1/2 5 3/4 Autoclv .24 3.0 28 12 8 8 8 53 23 1/4 Autodk .48 .9 28 1714 51 1/2 50 51 3/8 +1 1/8 9 1/4 3 1/2 AutoGp 20 4 3/4 4 5/8 4 3/4 + 1/4 18 5/8 13 AutoInd nt 1 5/16 3/4 AutProt 160 1 1/16 1 1/32 1 1/16 3/8 1/8 AutPr wt 60 7/32 3/16 7/32 +1/32 5 3 AutPr un nt 12 3/4 3 Autote h 16 60 12 1/2 11 3/4 12 1/2 + 3/4 14 3/4 8 5/8 AutoCp .57 t nt 31 3/8 21 1/4 Avatar 69 32 1/4 31 1/4 31 1/2 + 3/4 7 1/2 3 7/8 Avecor 25 5 3/8 5 1/4 5 1/4 1 5/16 Avitar h nt 3/4 1/8 Avitr wtA nt 5/16 1/16 Avitr wtB nt 6 1/8 1 3/4 Avitar un nt 4 1/8 7/8 Avndle 36 1 5/8 1 1/4 1 5/8 + 3/8 7 1/2 4 5/8 Aztar 15 630 6 1/2 6 3/8 6 1/2 4 1/8 2 1/4 AztcM .10 4.1 13 138 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