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: 10-29, NASDAQ - Beginning with letter A Date: Fri, 30 Oct 92 14:21:23 EST Message-ID: <24.1992Oct30.142123@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 45 2 3/16 2 2 3/16 +3/16 40 1/2 30 A&W Bd .44 1.3 20 1114 34 1/2 33 33 1/8 -1 1/4 19/32 5/32 AAON 35 1/2 1/2 1/2 15 1/2 9 1/2 ABS .32 2.2 14 46 14 1/4 13 3/4 14 1/4 + 3/8 18 1/4 12 ACC Cp .16 .9 45 118 17 1/2 16 3/4 17 1/4 - 1/2 3 5/8 ACTV 480 2 1/8 1 7/8 2 1/16 + 1/8 1 1/8 5/16 ACTV wt 187 1 15/16 1 38 20 1/2 ADC 29 267 37 1/4 36 1/2 36 1/2 - 3/4 12 1/8 4 7/8 ADESA 1959 5 3/4 5 1/2 5 3/4 + 1/8 9/16 3/16 ADM Tr nt 9 1/4 4 1/4 AEL 3 168 7 6 6 7/8 + 7/8 14 9 AEP 13 3 11 1/2 11 1/2 11 1/2 37 3/4 16 1/2 AESCp .60 e 2.7 21 1143 22 1/4 21 1/4 22 1/4 + 3/4 2 7/16 1/2 AFN 104 7/8 3/4 3/4 - 1/8 1 5/16 11/32 AFP nt 4 3/8 1 15/16 AGBag 860 2 7/16 2 5/16 2 5/16 - 1/8 3/8 1/16 AGBag wt 3 1/4 1/4 1/4 15 1/2 5 AGCO 1118 6 1/4 5 1/4 5 7/8 + 7/8 4 7/8 4 1/4 AGP &Co 23 4 5/8 4 1/4 4 1/4 39 3/4 29 1/2 ANB 1.36 nt 6 1/4 3 APA 73 3 3/16 3 3 3/16 +3/16 9 1/4 2 3/4 ARI Net nt 2 1/2 7/8 ASA Int 15 1 3/4 1 3/4 1 3/4 + 1/8 20 9 3/4 ASK 3078 16 15 1/2 15 7/8 + 1/2 24 1/2 11 1/4 AST 10 4930 19 1/4 18 1/2 18 3/4 + 1/4 4 1/4 2 1/8 ATC Env 573 2 3/8 2 1/8 2 1/4 3/4 1/4 ATC wtB 42 1/2 1/4 1/2 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 316 2 1 7/8 2 10 1/2 5 3/4 ATS Med 68 7 6 1/2 6 7/8 + 1/8 5 3/8 5/16 ATTN s 620 1 1/8 1 1 3/32 +1/32 8 1/8 2 5/8 AW A h 5 151 3 1/4 3 3 1/8 11 3/4 5 3/4 Aames .40 4.7 8 70 8 1/2 8 1/4 8 1/2 16 3/4 8 1/2 AarnRt .14 nt 2 1/4 7/8 Abatix nt 17 1/2 3 1/2 Abaxis 38 5 1/4 4 3/4 4 3/4 - 1/2 15 1/2 9 1/2 AbbeyH 253 15 14 1/2 15 + 1/4 2 7/32 AberRs 436 1 5/8 1 9/16 1 5/8 7 1/2 2 5/8 AbingB 8 10 6 1/4 6 1/4 6 1/4 - 3/8 22 3/4 8 3/4 Abiomd 31 12 1/4 11 3/4 12 4 3/4 3 3/4 Abrams .08 1.9 14 2 4 1/8 4 1/8 4 1/8 - 1/8 7 1/2 3 1/2 Abraxas 10 7 1/2 7 1/2 7 1/2 10 3 3/4 Accel .13 j 23 4 5/8 4 5/8 4 5/8 + 3/8 7 1/2 2 7/8 AcesHlt 17 3 5/8 3 1/4 3 5/8 + 3/8 13 5/8 3 7/8 Aclaim 24 1797 13 1/2 13 1/8 13 1/4 5 3/4 3 15/32 Accuhlt nt 1 1/8 1/8 Accuh wt 80 1/4 1/4 1/4 + 1/8 5 3/4 3 3/4 Accuh un nt 18 1/4 11 1/4 Aceto .28 b 1.6 12 80 17 3/4 17 17 1/2 + 1/4 11 9 ACMT nt 7 3/4 5 1/2 ACMT A nt 19 3/4 11 7/8 AcmeMet .02 e .2 157 12 1/2 12 12 1/4 - 1/2 4 3/8 2 AcrnVn 67 2 7/8 2 1/2 2 1/2 5 1/32 1 5/16 ActnPr 40 1 1/2 1 3/8 1 3/8 +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 15/16 Actrade 106 1 5/8 1 1/4 1 3/8 28 14 Acxiom 26 5 26 3/4 26 1/2 26 3/4 + 1/4 4 7/8 1 1/8 AdacLb .16 4.7 25 1471 3 1/2 3 3/8 3 7/16 -1/16 9 1/2 4 1/2 Adage 14 167 4 3/4 4 5/8 4 3/4 + 1/4 31 6 1/8 Adapt s 17 8360 23 1/8 22 22 3/4 + 5/8 15 1/2 6 7/8 Adingtn 94 14 3/4 14 1/4 14 5/8 + 3/8 5 5/8 1 3/8 AddvMd nt 2 1/2 1/8 AddvM wt nt 21 3/4 14 3/4 Adelph h 153 15 1/4 14 14 -1 1/4 22 3/4 11 1/4 AdiaSv .16 1.0 21 155 15 1/2 15 1/4 15 1/2 + 1/4 3 1/4 1 Admar 556 3 2 11/16 2 15/16 -1/16 68 1/2 25 1/4 AdobeS .32 .9 17 7918 35 3/8 33 1/2 35 1/4 + 3/8 16 1/4 4 1/4 AdvCre 7819 5 1/4 4 1/4 5 1/4 + 7/8 20 1/4 12 1/8 AdvHlt nt 11 8 1/2 AdvRos 40 575 11 10 5/8 10 3/4 + 1/8 8 3/16 5 AdvCir s 9 159 6 1/2 6 1/4 6 1/2 + 1/4 3 1/4 1 1/16 AdvEnv 354 1 3/8 1 3/16 1 1/4 - 1/8 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 nt 5 1/4 4 AdvFn pf nt 6 1/2 3 5/8 AdvFn un nt 21 2 1/8 AdvInt 240 2 5/8 2 1/4 2 1/4 13 1/2 3 1/2 AdvLog 7 136 4 1/2 4 1/4 4 1/2 + 1/4 6 3/4 3 1/8 AdMkSv 13 11 5 1/8 5 1/8 5 1/8 - 1/8 4 1/4 2 5/8 AdvMed 54 3 5/8 3 1/4 3 5/8 + 3/8 6 1/8 1 5/8 AdNMR 1097 3 2 7/8 3 - 1/8 8 3/4 1 7/8 A NMR wt 80 3 1/4 3 1/16 3 1/16 -3/16 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 603 8 1/8 7 5/8 7 3/4 9 1/4 3 1/2 AdvPro 515 7 6 1/2 6 7/8 + 3/8 4 1/2 1 AdvSem 1 1 1 1 28 1/4 14 1/2 AdvTLb t 12 489 21 1/2 21 21 - 1/8 30 1/8 14 3/4 AdvTel 26 390 29 1/2 29 29 1/2 + 3/8 19 1/4 7 3/8 AdvTiss 1041 9 1/8 8 7/8 8 7/8 - 1/8 25 1/8 12 3/8 Advant s .24 1.0 14 3784 25 22 3/4 24 1/4 +1 1/2 21 3/4 11 5/8 Advant B .19 .9 15 2297 23 20 1/2 22 1/4 +1 1/2 17 1/4 12 3/4 AdvBcp 8 16 1/4 16 1/4 16 1/4 + 1/8 1 15/16 9/16 AdvLfe 133 3/4 23/32 23/32 -1/32 27 7/8 15 1/2 AdvoInc 22 26 24 3/8 24 1/8 24 3/8 6 1/2 1/2 AegisG .23 e nt 2 7/8 1 5/16 Aequtrn 10 7 1 7/8 1 7/8 1 7/8 -1/16 3/8 1/8 AerSysI nt 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 146 2 1/8 2 1/16 2 1/16 7 7/8 4 Aerovx 150 157 4 5/8 4 3/8 4 1/2 35 3/4 22 1/2 AflBsh .92 2.6 16 135 35 1/2 35 3/8 35 3/8 - 3/8 6 1/8 3 AfinBio 26 4 3 3/4 4 41 3/4 14 Afymax 342 18 1/4 18 18 - 1/4 15 7 3/8 AgSvcs 16 187 15 1/4 14 1/2 15 1/4 + 1/4 13 1/2 6 5/8 AgncyR 10 615 7 1/4 7 7 - 1/4 5 13/16 3 3/8 Agnico g .08 e 1.9 93 4 3/8 4 1/4 4 1/4 -1/16 24 9 1/2 Agourn 1103 12 1/2 11 1/4 11 1/2 - 1/4 11 4 AgriDyn 18 5 1/4 5 5 + 1/4 1 17/32 5/32 Agristr 245 17/32 1/2 1/2 49 5/8 40 5/8 Ahold .68 r 1.6 69 43 1/4 43 43 - 1/8 1 3/8 AirSen h nt 9/16 3/16 AirTrn .01 e 2.7 61 3/8 5/16 3/8 +1/16 10 5/8 4 1/2 AirCure 450 6 4 1/2 4 1/2 4 1/2 - 1/8 5 1/16 3/4 ArCur wt 15 13/16 13/16 13/16 -3/16 2 7/8 AirInt 265 1 1/8 1 1/16 1 3/32 -1/32 1/2 1/8 AirIn wtA 34 5/32 5/32 5/32 13/32 1/8 AirIn wtB 30 5/32 5/32 5/32 10 3/4 5 1/2 Airtran s .12 1.1 14 448 11 1/4 10 1/4 11 1/4 + 3/4 1 21/32 5/8 Ajay 268 27/32 21/32 27/32 +1/16 7/8 3/16 Ajay wt 45 5/16 9/32 5/16 +1/16 9 5/8 3 3/4 Ajay un nt 4 1/8 1 5/8 Akorn 3 2 1/8 2 1/8 2 1/8 -1/32 45 3/8 31 3/4 Akzo 1.80 e 4.9 10 1140 37 36 1/2 36 5/8 -1 1/8 5 7/8 5 Alamr un 114 5 1/2 5 3/8 5 1/2 2 1/32 11/16 Alanco s 232 1 1/8 1 1/32 1 1/8 + 1/8 3 3/4 7/8 AlskAp s 554 1 7/8 1 -1/16 26 15 3/4 Alaten 1.20 5.4 6 33 22 1/2 22 1/4 22 1/4 - 1/4 14 3/8 10 7/8 Albank 870 14 3/8 14 1/8 14 1/8 - 1/4 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 6213 5 4 7/8 5 4 2 3/4 Alden .08 e nt 10 3/4 8 3/4 AldenPr 18 9 3/4 9 9 44 1/4 10 1/4 Aldus 26 1577 16 15 1/4 15 5/8 - 3/8 30 1/2 21 1/2 AlexBld .88 3.9 12 592 23 1/4 22 22 1/2 + 1/2 6 7/8 3 1/2 AlexEng 110 4 1/2 4 3/16 4 1/2 22 3/4 9 3/4 AlfaCp .50 2.3 11 45 22 1/4 21 1/2 21 1/2 - 1/4 15 4 1/2 AliasR 47 5 1/2 5 1/4 5 1/2 + 1/4 28 19 1/2 Alico .15 .7 23 23 21 1/4 20 1/2 20 7/8 - 1/8 28 3/4 5 Alkerm 179 9 1/2 9 9 1/4 10 1/2 4 AllACm s 17 8 1/4 8 1/4 8 1/4 + 5/8 2 9/16 1 AllASem 14 1279 1 3/16 1 1/8 1 5/32 +1/32 11/16 1/8 AlAm wtA 260 7/16 3/8 3/8 - 1/8 7/16 1/8 AlAm wtB 112 9/32 1/4 9/32 -3/32 3 7/8 2 3/8 AllAm un 10 2 3/4 2 3/4 2 3/4 - 1/4 12 1/4 6 1/2 AllFDlr 264 8 1/2 8 1/4 8 3/8 - 1/8 AllQuo un nt 9 3/4 5 7/8 AllCity nt 7 1/8 3 7/8 AlegW 15 48 7 1/8 6 7/8 6 7/8 - 1/8 34 3/4 26 AlnOrg .48 1.8 10 30 27 26 3/4 27 -2 1/2 10 1/4 2 3/4 AllnImg 14 115 4 3 1/4 4 44 8 1/4 AlianPh 619 12 11 11 1/2 16 1/4 14 AlBkCap 6 14 3/4 14 3/4 14 3/4 -1 12 1/4 5 5/32 AlldBk .40 b 3.3 11 12 12 12 12 + 3/4 3 1/4 1 3/8 AldCAdv 381 1 9/16 1 3/8 1 9/16 +1/16 16 1/4 14 3/4 AldCapC .80 5.0 140 16 15 5/8 16 + 3/8 20 12 1/2 AlldCap 1.30 e 10.4 32 160 12 7/8 12 1/2 12 1/2 24 1/2 14 3/4 AldCaII 1.13 e 6.5 154 17 1/2 17 17 1/2 + 1/4 40 24 1/2 AlldCl 29 350 28 3/4 28 28 3/4 - 1/4 29 1/4 16 1/4 AlldGp .64 2.2 11 84 29 1/4 28 3/4 29 1/4 + 1/8 12 1/2 6 7/8 AldHlPd 12 341 9 8 1/4 9 + 1/2 12 1/2 4 1/2 AldWste s nt 17 1/4 11 AllstFn 10 585 13 1/2 12 7/8 13 13 1/4 4 3/4 Aloette .32 4.9 14 2 7 6 1/2 6 1/2 2 7/8 1 AlpMic 48 1 7/16 1 1/4 1 3/8 + 1/8 17 3/4 6 3/4 Alpha1 215 11 1/4 10 3/4 11 - 1/4 9 1/2 2 1/2 Alph1 wtB 32 4 1/4 4 4 - 1/4 13/32 1/16 AlphaSo 100 3/32 3/32 3/32 12 1/4 8 AlphaBta 163 12 1/4 11 3/4 11 3/4 - 1/2 4 1/4 1 1/2 Alpharl 33 317 1 5/8 1 1/2 1 5/8 -1/16 2 1/4 5/16 Alphr wt 17 11/16 11/16 11/16 +1/16 9 5/8 4 Alphr un nt 12 3 3/4 AlpLce 175 149 5 1/4 4 3/4 5 1/4 + 1/4 5 3/4 5 AlpineM .05 e nt 1 1/2 5/16 Alpnet 20 1/2 1/2 1/2 1 3/8 5/8 AltaGld 63 25 23/32 5/8 5/8 3 3/4 1 15/16 Altai nt 38 1/4 8 1/4 Alteon 751 13 1/4 12 1/2 13 + 1/2 11 1/4 4 3/8 AltrSl s 150 9 1/4 8 1/2 9 1/4 - 1/4 36 8 1/8 Altera 15 4044 10 7/8 10 3/8 10 7/8 + 3/8 8 3/4 4 Altron 19 1 5 5 5 9 1/2 4 Ambar 22 10 4 3/4 4 3/4 4 3/4 12 3/4 7 AmbrStr 409 11 1/4 10 1/2 10 7/8 - 1/8 6 2 AmbMd nt 21 11 5/8 AmcorF .56 b 2.7 11 10 20 3/4 20 1/4 20 3/4 1/16 1/32 Ameral 1000 1/16 1/32 1/16 +1/32 19 12 1/4 Amrian .72 4.1 9 20 17 1/2 17 1/2 17 1/2 2 1/2 5/8 Amerbc 46 10 1 3/8 1 3/8 1 3/8 + 3/8 25 1/2 18 3/4 AFFF 1.60 6.9 386 23 3/4 22 3/4 23 1/4 + 1/2 11 1/2 9 1/4 AmFPr 1.06 10.0 13 8 11 10 5/8 10 5/8 - 3/8 11 3/4 7 5/8 AFTxE 1.00 9.1 48 11 1/4 11 11 9 1/2 6 1/2 AFTxE2 .75 8.8 25 8 1/2 8 3/8 8 1/2 - 1/8 17 3/4 10 3/4 AmerOn 390 16 1/2 15 16 1/2 + 3/4 15 1/2 4 1/4 AmSvce 5 4 4 1/2 4 1/2 4 1/2 - 3/8 2 5/8 1/8 vAWAirl 178 15/32 13/32 15/32 +1/32 1 17/32 7/32 AAcft h 3546 15/32 3/8 15/32 +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 6 9 1/2 9 1/2 9 1/2 + 1/4 25 1/2 17 AmBcp 1.00 nt 21 3/8 14 ABnkr .60 3.2 7 178 18 7/8 18 1/2 18 7/8 22 10 3/4 AmBiod 33 4 20 5/8 20 1/2 20 1/2 + 1/4 13 5/8 4 1/4 AmBiogn 321 4 3/4 4 3/8 4 3/4 + 1/4 12 1/4 7 AmBiom 37 12 1/8 12 12 - 1/8 3 3/4 1 1/8 AmBio wt 21 3 3/8 3 3/8 3 3/8 3 3/8 11/16 ABsCpt 1022 1 1/2 1 1/8 1 1/2 + 3/8 15 1/4 10 1/4 AmBusin 33 13 1/4 12 3/4 13 1/4 + 1/4 22 1/4 15 3/4 AmCity nt 22 1/2 18 1/4 ACty pf 1.50 nt 26 1/4 4 3/8 AClaim s 12 583 4 7/8 3 7/8 4 1/8 - 1/4 23 1/4 9 3/4 AColoid .50 2.2 19 286 23 22 22 1/2 +1 5 1/8 2 5/8 AConsu nt 16 2 3/4 AmDntl 79 3 3/8 3 1/4 3 1/4 3 1/4 1 3/16 AmDrg 106 2 1/8 2 2 1/8 +3/32 18 1/4 11 1/4 AmEcol s 11 94 15 14 1/2 14 5/8 - 3/8 5 3/8 3 AmEduc 195 5 3/8 5 5 1/16 +1/16 1 23/32 9/16 AmEnt 50 1 1/8 1 1/16 1 1/8 8 1/2 2 3/8 AmFB 7 6 1/4 6 1/4 6 1/4 - 5/8 1/2 1/8 AmFbre 45 1/8 1/8 1/8 -1/32 4 3/4 1 3/8 AFilm 19 267 1 3/4 1 1/4 1 1/2 28 20 AFiltrn .94 nt 10 1/4 9 3/4 AFn pfD 1.00 10.0 4 10 10 10 - 1/4 15 9 7/8 AmFunl 18 7 14 3/4 14 1/2 14 1/2 48 1/2 33 1/4 AGreet .86 1.8 17 1253 48 3/4 48 1/8 48 3/4 +1 4 15/16 1 5/16 AHltSv 36 32 1 7/8 1 13/16 1 13/16 -1/16 26 1/4 14 AHlthcp 28 140 22 3/4 21 1/2 21 1/2 - 3/4 3 1/4 1 3/16 AmHold 53 20 2 5/8 2 5/8 2 5/8 -5/16 9 1/4 4 1/2 AIndF .08 1.3 3 99 7 1/2 6 1/4 6 1/4 - 7/8 11 3/4 10 AmInsur 247 10 3/4 10 1/2 10 1/2 5 1/2 1 1/8 AmIntg 43 1 1/2 1 3/8 1 3/8 3 31/32 1 13/32 AmInPt 3229 1 31/32 1 25/32 1 13/16 -1/16 25 3/8 24 AmLfe pf 2.16 8.7 51 24 3/4 24 1/2 24 3/4 + 1/8 5 7/8 3 1/4 AmLck nt 21 11 5/8 AMS s 21 1767 21 3/4 20 1/2 21 3/4 +1 3 1/16 3/4 AMdAlt 100 1 11/16 1 1/2 1 9/16 -1/16 21 1/4 5 1/2 AMedE 14 1600 7 7/8 7 3/8 7 3/4 + 1/2 4 1/16 2 1/4 AmMdTc 160 2 15/16 2 3/4 2 15/16 + 1/8 12 2 3/4 AMobile 20 2 3/4 2 3/4 2 3/4 45 3/4 35 1/2 ANtIns 1.88 4.3 8 58 43 1/2 42 1/4 43 1/2 5 1/8 2 7/8 ANtPt nt ANtwk wt nt 9 1/2 1 9/16 AmNwk s nt 3 1 1/8 ANuclC 1 1 1/4 1 1/4 1 1/4 + 1/8 1 5/8 1/8 AmNurs 1 1/8 1/8 1/8 -1/16 3 13/16 2 APacBk 630 2 3/8 2 1/8 2 1/4 - 1/8 41 1/4 13 1/2 AmPac 22 300 35 1/4 34 3/4 35 1/4 + 1/4 2 3/8 1 1/8 APhyG nt 42 17 7/8 APwCv s 39 2614 40 1/4 39 1/4 39 3/4 - 1/2 8 3/4 5 1/2 ARecr .20 3.6 10 16 6 1/8 5 5/8 5 5/8 16 13 AmResid 94 15 1/4 14 1/2 14 1/2 - 1/2 3/8 3/32 AmRice nt 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s 56 6 1/4 6 6 1 7/8 7/32 ASvFL 2 197 1 5/8 1 7/16 1 7/16 - 1/8 19 3/4 7 ASoft .32 3.9 12 1890 8 1/4 7 7/8 8 1/4 + 1/4 2 1/8 1 1/8 AmStl 34 1 3/4 1 1/2 1 1/2 - 1/4 18 1/2 13 1/2 AStudios 1402 19 18 1/4 18 3/4 + 1/4 28 1/4 8 1/2 AmSupr 33 17 16 1/4 17 20 3/4 5 ATravel 7 996 8 1/8 7 3/4 7 7/8 + 1/8 7 1/4 3 3/8 AUtdGl s 1407 5 5/8 5 1/4 5 1/2 + 3/8 11 5 AVang 11 5 8 8 8 - 1/2 4 1/2 2 1/4 AWood nt 5 1/2 4 1/8 AmAll .38 e 8.7 161 4 3/8 4 1/8 4 3/8 + 1/8 17 1/2 11 1/4 Amerfed .50 2.7 373 18 3/4 17 1/2 18 1/4 + 3/4 6 3/4 2 3/4 Amrhost 5 6 3/4 6 3/8 6 3/8 - 3/8 20 3/4 9 1/2 Amerwd 50 19 7/8 19 3/4 19 7/8 + 1/8 2 1/4 13/16 Ametech 10 1 1/16 1 1/16 1 1/16 +1/16 78 1/4 49 1/4 Amgen 35 8916 67 1/2 65 3/4 67 +1 1/2 3 3/8 1 1/4 Amistar nt 2 1/2 AmtyBc nt 20 11 AmityBn .16 e nt 18 3/4 1 1/4 Amnex s nt AmskBk nt 23 12 1/4 Amoskg 30 43 17 1/2 17 17 1/4 - 1/4 19 9 Ampal pf .32 nt 8 5 3/4 Ampex 154 7 1/4 6 7/8 7 - 1/4 16 11 1/2 Amplcn nt 3 7/8 1 1/2 Amserv 3 7 1 5/8 1 5/8 1 5/8 29 3/4 14 AmtcCp s 345 3801 24 1/4 22 24 1/8 +1 3/8 1 13/16 5/8 Amtech nt 3 1/2 2 Amvest 3 290 3 2 3/4 2 7/8 + 1/8 24 1/2 5 3/4 Amylin 71 8 1/2 8 8 3/8 + 1/8 13 1/8 10 1/4 Anlogic 14 63 10 7/8 10 5/8 10 3/4 11 1/4 7 1/8 AnalyTc .20 1.8 13 8 11 1/4 10 1/2 11 1/4 21 12 1/2 Analy .60 3.0 16 157 20 7/8 20 1/4 20 1/4 - 1/4 3 3/4 1 15/16 AnlySur 92 3 2 3/4 2 7/8 17 1/2 11 1/8 Anangel 1.00 e 8.7 9 409 11 1/2 10 7/8 11 1/2 + 1/8 3 1/2 1 Anaren 40 1 3/4 1 1/2 1 3/4 + 1/4 7 1/2 3 7/8 AnchBcp 9 709 7 1/4 7 7 1/4 + 1/8 16 5/8 11 7/8 AncBWis 324 15 3/4 15 1/2 15 5/8 + 1/8 8 1/4 4 3/4 AndrGr .05 e nt 8 1/2 1 5/8 AndvBc 4 99 8 1/8 8 8 - 1/8 5 3/16 2 9/32 AndvTg s 8 40 3 1/4 3 1/8 3 1/4 + 1/8 39 1/2 22 1/4 Andrew 16 226 37 1/4 36 3/4 37 1/4 21 1/2 9 1/4 Andros 12 453 14 13 1/8 13 3/4 + 5/8 19 1/2 6 Anergen 11 33 11 10 1/4 10 1/4 - 1/4 5 7/8 1 7/8 Angecn 138 2 7/8 2 5/8 2 11/16 -1/16 41 1/2 17 AngSA 1.24 e 6.4 72 19 3/4 19 1/4 19 1/4 - 1/8 7 1/2 3 3/8 AngAG .35 e 9.8 185 3 5/8 3 1/2 3 9/16 +1/16 1 7/8 1/16 AngSwis s 250 7/32 7/32 7/32 -1/32 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 236 2 5/8 2 3/8 2 5/8 + 1/8 6 3/8 1 1/8 AorTch 726 2 7/16 2 1/4 2 1/4 -3/16 29 1/2 14 Apco 1.35 e nt 2 5/16 1 Apertus 50 103 2 1/16 2 2 +1/16 26 1/2 7 3/4 Aphton 22 17 1/2 16 3/4 16 3/4 - 1/4 14 8 1/4 ApogEn .28 2.5 36 14 11 3/8 11 1/4 11 1/4 13/16 5/16 ApogRb 239 13/32 5/16 13/32 +1/32 34 1/2 13 1/2 ApoloSv .76 nt 70 41 1/2 AppleC .48 .9 12 19048 54 51 1/2 53 1/4 +1 24 1/4 11 ApplSou .03 .1 29 35 24 1/4 23 1/2 24 1/4 26 1/4 9 1/4 Aplebee .06 .3 32 268 25 1/4 24 24 - 7/8 14 6 AplRecy 302 12 3/4 12 12 1/4 - 1/2 11 1/4 4 1/2 ApdExtr 16 177 5 7/8 5 1/4 5 3/8 - 1/8 20 1/8 10 3/4 ABiosci s 28 12855 12 10 1/4 11 7/8 + 3/8 20 1/8 12 ApldBio 1088 20 1/8 19 7/8 19 7/8 34 11 ApdImu 55 16 1/4 15 1/2 15 3/4 4 1/2 3 ApldLsr 234 3 3/4 3 5/8 3 5/8 2 1/4 3/8 ApLsr wtA 195 1 7/8 1 7/8 1 7/8 7/8 1/4 ApdL wtB 130 5/8 9/16 9/16 -1/16 13 1/4 6 ApdLsr un 15 10 3/4 10 3/4 10 3/4 30 11 1/4 ApldMt s 34 10704 30 1/2 28 7/8 30 + 3/4 5 1/8 3 3/8 ApdMicr 18 3 3/4 3 1/2 3 3/4 +1/16 2 1/2 ApdM wt nt 6 7/8 1 1/2 AquaBy 518 2 1 13/16 1 7/8 2 5/8 15/16 Aquant 48 1 5/16 1 3/16 1 3/16 3 1/4 27/32 ArabSh 6 2 3/4 2 1/2 2 3/4 + 1/4 56 3/4 18 Aramd un 233 27 26 26 + 1/4 25 1/4 17 1/2 Arbor .14 .7 22 26 21 1/2 20 3/4 21 1/2 10 1/8 8 ArbrNtl 161 10 1/4 9 7/8 9 7/8 12 1/4 6 3/4 ArchCm nt 5 13/16 2 1/16 ArchPt 134 5 3/16 5 5 3/16 4 1/2 3/8 ArchrCm 344 2 1/2 2 1/4 2 1/4 - 1/8 11 1/8 3 1/4 Archive 27 3158 10 5/8 10 1/2 10 1/2 - 1/8 20 1/2 9 1/8 Arctco .24 1.2 18 56 19 5/8 19 1/4 19 1/4 - 3/8 3 7/8 2 3/4 Arcus nt 49 27 Arden nt 3 3/4 1 3/8 ArdenIn 23 1 3/4 1 1/2 1 3/4 30 1/4 21 3/4 ArgoGp .84 3.1 8 114 27 3/4 27 1/4 27 1/4 - 1/2 7 1/4 5 3/4 ArgusPh nt 2 1/2 1 1/4 AristIn nt 6 1/4 3 Aritch 9 186 5 4 1/4 4 3/4 + 1/2 1 7/8 1/32 ARIX 65 1/8 1/16 1/16 -1/32 3 7/8 1 1/2 ArizInst 150 1 3/4 1 9/16 1 11/16 -1/16 14 7/8 8 7/8 ArkBest .01 e .1 x454 13 12 3/4 12 7/8 + 1/8 23 1/2 13 1/2 ArkFrt s 33 208 22 1/4 21 3/4 21 3/4 13/32 1/8 Arman wt nt 1 7/16 5/16 Arman 25 108 1/2 1/2 1/2 3 1/4 3/4 Arman un nt 2 13/16 5/8 Armeno s 99 1 1/16 7/8 7/8 17 3/4 9 1/2 Armor .48 3.1 19 114 15 3/4 15 15 1/4 - 1/2 5 13/16 2 3/8 ArmsPh 105 3 5/16 3 3/16 3 3/16 33 3/4 25 1/2 Arnold .64 2.3 15 105 28 1/4 26 3/4 28 - 1/4 8 1/2 5 ArowFn 12 158 8 1/4 7 3/4 8 1/4 + 1/2 26 1/2 17 3/4 ArowInt .02 e .1 48 25 3/4 25 25 3/4 + 3/8 1 3/16 5/16 Artagp h 30 13/32 13/32 13/32 1/2 1/4 Artgp wtA 24 5/16 5/16 5/16 3/8 1/8 Artgp wtB 24 3/16 3/16 3/16 6 1/4 4 3/4 Artgph pf 59 6 5 3/4 5 3/4 4 1/4 3/4 Artel 20 1 3/8 1 1/4 1 1/4 35 10 1/2 Artsft 16 1172 14 1/2 13 5/8 13 5/8 - 7/8 13 1/4 5 3/4 ArtistG 16 249 8 7 1/4 7 1/4 - 3/4 13 1/4 6 1/4 ArtWay .10 j nt 3 5/8 3/4 ArytOp 10 2 7/8 2 7/8 2 7/8 -3/16 72 1/8 46 3/4 ASEA 1.20 e 2.1 308 56 1/4 55 7/8 55 7/8 -1 3/8 13 3/8 6 7/8 AspctTl 33 76 10 5/8 10 1/2 10 5/8 + 1/8 10 5 5/8 AspenBk .20 2.3 9 19 8 3/4 8 3/8 8 5/8 + 1/4 2 3/4 5/8 AspnIm 394 1 3/8 1 1/16 1 1/8 + 1/8 1 7/32 AspenM 1227 11/32 9/32 11/32 +1/32 2 1/8 5/16 Assix 10 504 1/2 13/32 13/32 -1/32 33 3/4 24 3/4 AsdBnc .88 2.9 11 2 30 3/4 30 3/4 30 3/4 - 3/4 19 1/4 13 AsdCmA 33 14 1/4 13 7/8 14 1/4 + 1/4 19 1/2 13 AsdCmB 847 13 1/8 13 13 1/8 + 1/8 13 4 1/4 Astec 8 186 13 1/4 12 3/8 13 + 1/2 21 1/2 10 1/8 AstrM s .12 .8 22 12 17 16 16 4 1/8 1 7/8 Astron 20 5 2 1/4 2 1/4 2 1/4 -1/16 5 1/4 2 7/8 Astrosy 78 11 3 7/8 3 7/8 3 7/8 3 3/4 1 1/2 Atek 9 6 2 1/4 2 1/4 2 1/4 + 1/4 18 1/2 6 1/2 Athena 346 7 3/4 7 1/2 7 1/2 - 1/4 5 3/4 3 3/4 Athey 98 5 3/8 5 5 1/4 + 1/8 10 1/4 6 Atkinsn 57 43 8 1/2 8 8 1/2 12 3/4 7 Atlnfd .40 b 3.5 7 32 12 1/2 11 1/2 11 1/2 - 1/2 1 13/16 3/8 AtlAm nt 14 4 1/2 AtlGulf 90 4 3/4 4 1/2 4 1/2 38 3/4 22 1/8 AtlSAr s .48 1.4 17 309 33 3/4 33 33 3/4 +1 25 1/4 9 3/4 AtlTele .32 1.8 14 167 18 17 1/4 17 3/4 13 3/4 6 3/4 Atmel 23 927 13 1/2 13 13 3/8 + 1/4 2 3/4 AtrixInt 94 7/8 7/8 7/8 -1/16 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 26 5 3/4 AtrixL 23 6 7/8 6 1/2 6 1/2 - 3/8 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc nt 21 1/2 12 AuBon 49 651 19 1/2 18 3/4 19 1/2 2 7/8 7/8 AudKng 4 2 1/4 2 1/4 2 1/4 4 1/4 1 1/4 AudSci nt 1 1/8 3/8 AudrRs nt 4 1/8 2 3/16 Ault 8 80 2 3/8 2 5/16 2 3/8 12 1/4 2 1/2 AuraSy 1053 3 7/8 3 3/4 3 3/4 1 3/16 3/8 Aurora nt 5 1/2 4 3/8 AustInt nt 2 1 1/2 Authclr 36 1 23/32 1 23/32 1 23/32 +7/32 3 3/4 1 3/8 AutTrT t nt 5 3 AutoInf 24 88 3 7/8 3 5/8 3 7/8 + 1/4 18 1/2 8 1/2 Autcam 12 123 12 10 1/2 11 1/2 + 3/8 9 1/2 5 3/4 Autoclv .24 nt 53 23 1/4 Autodk .48 .9 28 2465 53 51 1/4 52 1/4 + 7/8 9 1/4 3 1/2 AutoGp 10 5 5 5 + 1/4 18 5/8 13 AutoInd 17 395 15 1/4 14 1/4 14 3/4 + 1/4 1 5/16 3/4 AutProt nt 3/8 1/8 AutPr wt nt 5 3 AutPr un nt 12 3/4 3 Autote h 16 15 12 1/2 11 3/4 12 3/8 - 1/8 14 3/4 8 5/8 AutoCp .57 t 4.5 32 113 12 3/4 12 3/4 12 3/4 - 1/4 32 1/4 21 1/4 Avatar 20 32 1/4 32 1/8 32 1/4 + 3/4 7 1/2 3 7/8 Avecor 15 5 3/8 5 1/4 5 1/4 1 5/16 Avitar h 48 7/16 5/16 7/16 +1/16 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 5 1 1/4 1 1/4 1 1/4 - 3/8 7 1/2 4 5/8 Aztar 15 1950 6 5/8 6 3/8 6 1/2 4 1/8 2 1/4 AztcM .10 4.2 13 16 2 3/8 2 3/8 2 3/8 -1/16 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