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: 10-30, WEEKLY AC Date: Fri, 30 Oct 92 19:05:31 EST Message-ID: <92.1992Oct30.190531@AmeriCast.com> 15 7/8 10 5/8 AAR AIR .48 4.0 19 x2246 12 11 1/2 11 7/8 + 1/4 11 5/8 10 1/8 ACMIn ACG .96 8.6 2918 11 1/4 10 3/4 11 1/8 + 3/8 10 3/8 9 ACM Op AOF .80 8.2 1222 9 3/4 9 1/4 9 3/4 + 1/2 11 7/8 9 5/8 ACM Sc GSF .96 8.8 x3965 10 7/8 9 5/8 10 7/8 + 1/4 9 3/4 8 1/4 ACMSp SI .80 8.9 1847 9 1/4 9 9 10 5/8 8 1/4 ACM MI AMF 1.08 11.2 2848 9 5/8 9 3/8 9 5/8 + 1/8 12 7/8 9 1/8 ACMMM MMF .99 10.0 825 9 7/8 9 1/2 9 7/8 + 3/8 2 1/2 15/16 ADT wt ADT/WS 598 1 1/8 1 1 9 1/2 5 ADT ADT 6982 6 7/8 6 1/2 6 5/8 34 24 AFLAC AFL .44 1.5 15 8608 30 3/8 29 3/8 29 3/4 + 1/4 27 7/8 18 AL Lab BMD .18 .7 105 2341 27 7/8 26 1/4 27 1/4 + 7/8 2 1/8 7/32 AM Intl AM 8723 1/2 7/32 1/4 -7/32 8 3/4 13/16 AM In pf AMp 500 1 3/4 13/16 13/16 -13/16 11 7/8 10 7/8 AMEVSc AMV 1.02 9.3 262 11 1/8 10 7/8 11 - 1/8 80 1/4 54 3/8 AMR AMR 39292 65 1/2 62 1/2 62 3/4 - 1/8 28 25 ANR pf ANPp 2.67 9.6 10 27 3/4 27 1/4 27 3/4 25 3/4 24 1/4 ANR pfB ANPpB 2.12 8.4 100 25 1/2 25 25 1/4 + 1/4 47 1/4 35 ARCOCh RCM 2.50 5.9 19 1754 42 1/4 41 1/8 42 1/4 +1 1/8 2 3/8 1 ARX ARX 14 1346 2 1/4 1 7/8 2 1/8 + 1/4 53 1/2 30 3/4 ASA Ltd ASA 2.00 6.4 4646 33 1/8 30 3/4 31 3/8 -2 34 3/4 26 1/8 AbtLab s ABT .60 a 2.1 20 48975 29 1/2 28 3/8 29 + 1/8 9 7/8 4 3/8 Abex n ABE 1057 5 3/4 5 1/4 5 5/8 - 1/4 14 10 5/8 Abitibi g ABY .50 193 11 1/4 10 5/8 11 1/8 + 3/8 6 1/4 3 3/4 AcmeE ACE 36 334 4 5/8 4 1/4 4 5/8 + 3/8 11 3/4 4 3/4 AcmeC AMT .40 5.3 14 1127 7 3/4 7 1/8 7 1/2 + 1/2 18 1/8 15 1/8 Acordia n ACO 3205 18 1/8 16 7/8 18 1/8 +1 37 3/8 14 3/8 Acuson ACN 12 3229 16 5/8 16 16 1/8 20 1/4 17 1/2 AdaEx ADX 1.63 e 8.3 450 19 3/4 19 1/4 19 5/8 + 1/4 21 1/2 7 3/8 AMD AMD 5 68846 16 3/4 14 1/4 16 1/2 +2 1/8 49 1/8 29 1/2 AMD pf AMDp 3.00 7.1 2358 42 7/8 38 1/4 42 1/2 +4 9 1/8 3 5/8 Advest ADV 244 6 5 3/4 5 7/8 42 3/4 28 3/4 Aegon s AEG .68 i 1.6 8 351 42 1/2 40 7/8 41 7/8 - 1/4 47 36 1/2 AetnLf AET 2.76 6.6 10 x25457 42 3/4 40 7/8 42 1/8 + 3/8 12 7/8 7 1/2 AfilPb AFP .24 2.2 16 2536 10 7/8 10 1/2 10 3/4 + 1/4 25 3/4 21 1/2 AgrMin n AMC 2.42 10.9 8 x1100 23 22 22 1/4 - 1/8 19 3/8 12 5/8 Ahmans AHM .88 5.9 9 21453 15 3/8 13 3/4 15 +1 1/8 27 5/8 24 Ahman pf AHMpB 2.40 9.2 803 26 3/8 25 3/4 26 1/8 + 1/8 22 1/2 4 Aileen AEE 9 2235 5 5/8 4 1/8 5 1/2 +1 1/4 49 1/2 31 3/4 AirPrd s APD .85 1.8 19 9337 47 5/8 45 1/4 47 3/8 +2 29 3/4 12 1/2 AirFrt ABF .30 1.5 110 9312 20 3/8 18 1/8 19 3/4 +1 5/8 35 1/8 19 1/4 Airgas ARG 29 940 35 33 1/2 34 7/8 + 1/8 12 3/4 8 1/8 Airlease FLY 1.68 15.3 9 470 11 3/8 10 7/8 11 - 1/8 25 5/8 24 AlaP pfH ALPpH 1.90 7.7 37 25 24 3/8 24 3/4 25 3/4 23 5/8 AlaP pfA ALPpA 1.90 7.7 982 24 7/8 24 3/8 24 5/8 + 1/8 11 1/4 10 1/8 AlaP pfS ALPpS .87 8.0 55 11 10 7/8 10 7/8 104 95 3/4 AlaP pfC ALPpC 8.16 8.0 z1150 101 1/2 101 1/4 101 1/2 + 1/2 105 98 1/2 AlaP pfB ALPpB 8.28 8.1 z540 103 1/4 102 102 -1 1/4 23 7/8 14 3/4 AlskAir ALK .20 1.2 2062 16 3/4 15 3/4 16 1/4 - 1/2 21 1/4 11 1/4 AlbnyIn AIN .35 2.7 55 643 13 3/8 12 7/8 13 1/8 - 1/4 32 21 1/4 Alberto ACV .24 a 1.0 17 531 24 3/4 23 3/4 23 3/4 -1 25 3/4 19 1/8 AlCulA ACV/A .24 a 1.1 16 1518 22 3/4 21 7/8 22 - 3/4 47 1/2 32 3/4 Albtsn ABS .64 1.4 25 4812 46 5/8 45 5/8 45 7/8 + 1/8 22 3/4 15 1/4 Alcan AL .30 1.7 10620 17 1/2 16 17 3/8 +1 1/4 42 5/8 30 1/4 AlcoStd ASN .92 2.7 15 2481 34 3/8 33 3/4 33 7/8 - 5/8 27 1/8 23 1/4 Alcatel n ALA .56 e 2.3 1402 24 7/8 24 3/8 24 1/2 - 3/8 27 3/4 14 1/2 AlexBrn AB .50 2.6 5 x3694 19 3/8 16 7/8 19 +2 1/4 27 3/8 18 AlexAlx AAL 1.00 3.8 16 6430 26 1/8 25 1/8 26 1/8 + 5/8 33 1/8 8 3/8 vAlexdr ALX 1137 33 1/8 29 3/4 32 5/8 +2 5/8 129 94 1/2 AllegCp Y 1.86 t 1.6 18 84 119 1/2 118 119 1/2 +1 1/2 36 5/8 20 1/4 AlgLud ALS .88 2.9 19 1920 32 30 3/8 30 3/4 + 1/4 48 3/4 41 1/2 AllgPw AYP 3.20 6.9 13 3122 46 5/8 46 46 1/2 + 1/2 30 17 7/8 AllenG ALN .20 b .8 16 591 25 23 7/8 24 3/8 - 1/4 31 21 3/4 AlnG pfA ALNpA 1.75 6.1 x284 29 1/8 28 3/8 28 7/8 + 1/8 27 1/4 18 7/8 Alergn AGN .40 1.8 15 3383 23 22 22 3/4 - 1/8 39 1/8 28 1/8 AlnCap AC 2.40 e 7.1 13 730 33 5/8 32 3/4 33 5/8 + 3/8 12 1/2 9 1/4 AllGlE AEF .18 e 1.9 363 9 7/8 9 1/2 9 1/2 - 3/8 15 15 AllWrld n AWG 2351 15 15 15 27 1/2 19 1/8 AllTch ATK 7 776 27 1/4 26 1/2 26 1/2 - 3/8 28 3/8 23 1/4 AlIsh pf AIBp 2.97 11.4 561 26 1/4 26 26 1/8 - 1/8 21 1/4 17 1/4 AldIsh AIB .99 e 5.1 12 7 20 19 1/2 19 1/2 - 1/4 4 1 5/8 AlldPd ADP 580 2 1/8 1 7/8 2 + 1/8 61 1/4 36 3/8 AldSgnl ALD 1.00 1.8 15 15189 57 3/4 55 3/8 55 1/2 - 1/4 10 3/8 9 1/2 AllmonT GSO .66 e 6.7 345 10 9 7/8 9 7/8 - 1/8 9 7/8 7 3/4 AMIO AMO .72 9.1 1715 7 7/8 7 3/4 7 7/8 + 1/8 10 7 3/4 AMIO2 AOT .72 9.1 2042 7 7/8 7 3/4 7 7/8 + 1/8 10 1/2 8 1/4 AMIO3 AIO .72 a 8.5 625 8 5/8 8 3/8 8 1/2 11 3/8 10 1/8 AMIT ALM .72 a 6.9 1103 10 3/8 10 1/4 10 3/8 11 1/8 9 7/8 AMIT2 ALT .69 a 6.9 2088 10 1/4 9 7/8 10 - 1/4 10 1/8 9 1/8 AMIT3 ALL .66 a 7.0 264 9 1/2 9 1/8 9 3/8 + 1/8 11 3/8 9 3/4 AMPI ALI .75 7.5 1767 10 1/8 10 10 - 1/8 46 3/4 34 3/4 ALTEL AT 1.60 3.5 19 6801 46 3/4 44 5/8 46 3/8 +1 3/4 8 5/8 4 7/8 Allwaste ALW 17 4104 6 5 1/2 5 3/4 - 1/4 80 5/8 54 3/8 Alcoa AA 1.60 2.3 25 14611 70 3/8 68 69 3/4 +1 1/4 55 3/4 33 1/2 Alza s AZA 47 22770 40 7/8 37 38 5/8 -2 1/8 15/16 9/32 AmBas ABC 2912 15/32 3/8 7/16 12 1/2 8 1/2 AmaxG AU .08 .9 39 1925 9 1/8 8 5/8 8 7/8 - 1/8 23 3/8 15 Amax AMX .80 a 4.5 5654 17 5/8 16 5/8 17 5/8 + 3/4 47 37 1/2 Amax pf AMXpB 3.00 6.7 2 45 44 1/4 45 +1 1/4 40 1/2 26 1/4 Ambac ABK .40 1.0 11 6161 40 1/2 36 3/4 40 +2 1/2 25 11 5/8 Amcast AIZ .48 3.1 9 1964 15 7/8 13 7/8 15 1/4 +1 1/4 8 1 7/8 Amdur n ADU 47 2 7/8 2 5/8 2 5/8 - 1/4 57 1/4 36 5/8 AmHes AHC .60 1.3 6701 49 1/4 47 1/8 47 1/8 -2 1/8 10 7/8 10 AAdj 95 ADJ .68 6.6 374 10 5/8 10 3/8 10 3/8 - 1/8 10 5/8 9 7/8 AAdj 96 BDJ .70 7.0 922 10 1/8 10 10 - 1/8 10 1/2 9 3/4 AAdj 97 CDJ .70 6.9 1988 10 1/8 9 7/8 10 1/8 + 1/8 10 3/8 9 3/4 AAdj 98 n DDJ .71 7.1 4331 10 9 7/8 10 + 1/8 10 1/4 9 7/8 AAdj 99 n EDJ 373 10 9 7/8 10 32 5/8 22 1/8 ABarck ABX .13 31 11874 29 7/8 29 1/4 29 5/8 - 1/2 49 7/8 38 3/8 ABrand AMB 1.97 4.6 10 19995 43 1/8 40 5/8 42 3/4 +1 5/8 200 1/4 160 ABrd pfA AMBpA 2.67 1.5 4 172 1/2 166 3/4 172 1/2 +4 3/8 20 1/4 15 3/4 ABldM s ABM .50 2.8 12 74 18 1/8 17 7/8 17 7/8 - 1/8 31 1/4 18 1/2 ABusP s ABP .70 2.7 13 372 26 1/8 24 5/8 25 1/2 - 1/8 21 3/4 18 3/4 ACapBd ACB 1.68 8.4 237 20 3/8 19 7/8 20 - 3/8 20 3/8 18 ACapCv ACS 1.18 e 6.0 97 19 5/8 19 3/8 19 5/8 + 1/8 8 5/8 7 1/8 ACapIn ACD .76 10.1 1039 7 5/8 7 1/2 7 1/2 + 1/8 66 3/8 52 1/8 ACyan ACY 1.65 2.9 13 10503 57 53 3/8 56 1/2 +2 7/8 35 1/4 30 1/8 AElPw AEP 2.40 7.4 14 10294 32 5/8 32 32 1/2 + 1/4 24 5/8 18 AmExp AXP 1.00 4.7 18 67230 21 1/2 20 1/8 21 3/8 +1 52 3/4 39 AGnCp AGC 2.08 4.0 11 8760 52 3/4 50 1/4 51 5/8 +1 5/8 9 1/4 7 7/8 AmGvI AGF .77 a 8.8 1235 9 8 3/4 8 3/4 - 1/8 11 1/2 10 AGIP AAF .96 a 8.7 1369 11 1/8 10 7/8 11 - 1/8 11 1/4 10 1/8 AGTT AGT .94 8.6 292 11 10 3/4 10 7/8 37 19 1/4 AHltPr AHE 2.84 12.8 13 x1956 23 21 3/8 22 1/8 - 1/2 32 1/2 22 AHerit s AHL .84 2.7 15 33 32 1/8 31 1/2 31 1/2 - 1/4 86 1/4 62 1/4 AHome AHP 2.84 4.2 14 38953 68 5/8 65 3/8 68 + 1/8 19 5/8 16 1/2 AmInc n AIH .20 1.1 497 18 7/8 18 1/8 18 7/8 + 7/8 114 1/2 82 AIntGr AIG .56 .5 15 14237 112 1/2 108 1/4 110 5/8 +1 1/8 13 1/2 8 1/8 AMdRs n EMT 4194 13 1/2 11 3/4 13 1/8 +1 3/8 11 9 7/8 AmMuTr AXT .65 6.2 107 10 3/4 10 1/2 10 1/2 - 1/8 10 7/8 9 1/2 AmMuT2 BXT .62 6.1 146 10 3/8 10 1/8 10 1/8 - 1/8 16 1/8 9 1/4 AmOil AOG 20 541 15 1/4 14 1/2 15 1/8 - 1/4 12 1/2 10 AOIF OIF 1.00 a 8.9 1664 11 1/2 11 1/8 11 1/4 - 1/8 8 5/8 6 1/4 APrec APR .22 2.9 17 683 7 7/8 7 1/2 7 1/2 + 1/8 48 30 1/4 APresd APS .60 1.5 7 2367 39 1/4 38 3/4 39 1/8 + 1/4 10 7/8 6 1/8 AREst ACP 1.00 16.0 7 1331 6 5/8 6 1/8 6 1/4 - 1/8 8 1/4 5 AmRlty ARB 21 5 7/8 5 7/8 5 7/8 3 1/2 3/4 AShip ABG 475 2 1/8 1 7/8 2 - 1/8 42 1/2 26 AmStrs ASC .70 1.7 13 3524 41 3/4 40 3/4 41 - 3/8 16 1/8 14 1/2 AmSIP n ASP 1.35 8.6 95 15 3/4 15 5/8 15 5/8 + 1/8 15 3/4 14 7/8 ASIPII n BSP 1.35 8.9 698 15 1/4 15 15 1/4 + 1/8 45 3/8 35 1/8 AT&T T 1.32 3.0 17 53464 44 3/8 42 7/8 43 5/8 + 1/2 7 1/2 2 1/2 AWste AW 13 3524 3 5/8 3 1/4 3 1/2 + 1/8 28 1/2 20 5/8 AmWtr AWK .92 3.7 11 1178 24 7/8 24 3/8 24 3/4 + 1/8 20 15 3/4 AWat prA AWKpA 1.25 6.8 z1300 19 1/4 18 1/2 18 1/2 -1 1/2 20 16 AWat prB AWKpB 1.25 6.8 z100 18 1/2 18 1/2 18 1/2 - 7/8 3 3/8 1 3/4 AmHotl AHR .75 c 39 2 1 7/8 1 7/8 - 1/8 14 3/4 7 1/2 Amrscb ACR 16 2986 10 5/8 9 1/2 10 1/2 + 7/8 70 5/8 56 1/4 Ameritch AIT 3.52 5.3 15 6382 67 64 7/8 66 3/4 +1 1/2 38 3/4 29 Ameron AMN 1.28 3.8 17 226 34 3/8 33 1/2 33 3/4 + 1/8 18 1/8 11 7/8 Ametek AME .68 4.5 15 1762 15 1/8 14 1/2 15 + 1/2 53 3/4 41 3/4 Amoco AN 2.20 4.2 22 27029 53 3/4 52 52 7/8 + 3/8 68 3/4 50 AMP AMP 1.52 2.4 24 12616 64 3/4 62 63 3/4 +1 8 7/8 5 1/2 Ampco AP .30 5.1 131 6 1/8 5 3/4 5 7/8 - 1/4 10 5/8 5 1/8 Amphnl n APH 16 2247 6 1/8 5 1/8 5 1/4 - 7/8 12 1/8 4 1/8 Amre AMM .12 2.4 100 276 5 4 7/8 5 + 1/8 7 5/8 3 1/2 Amrep AXR 33 4 7/8 4 1/2 4 3/4 + 1/4 28 5/8 18 1/4 Amsco ASZ 25 9165 28 5/8 26 3/4 28 3/8 +1 5/8 31 3/8 20 AmSth s ASO 1.04 3.5 12 2110 30 29 30 +1 5 3/8 2 7/8 Anacmp AAC 10 3494 3 3/4 3 1/2 3 3/4 + 1/4 32 7/8 18 1/2 Anadrk APC .30 1.0 68 8679 30 1/2 29 3/8 29 3/8 - 3/8 12 1/8 7 1/8 Analog ADI 120 7669 12 1/8 11 1/4 12 + 1/2 40 22 1/4 Angelic AGL .92 4.0 11 1765 24 22 1/4 23 1/8 - 7/8 62 51 3/4 Anheus BUD 1.28 2.3 16 24834 56 3/4 53 1/8 56 3/4 +2 1/2 25 12 AnnTayl ANN 7470 22 18 19 3/4 -1 1/8 47 3/4 31 Anthem ATM 17 1532 43 1/4 40 7/8 41 -1 1/2 14 3/4 9 7/8 Anthony ANT .44 a 4.0 14 215 11 1/4 11 11 1/8 51 1/8 35 1/2 Aon Cp AOC 1.68 3.4 12 x2860 51 1/8 48 7/8 49 47 1/8 36 5/8 Aon pf AOCpP 3.04 6.6 246 47 46 46 - 1/2 22 1/8 12 Apache APA .28 1.4 18 6000 20 1/8 19 3/8 19 3/4 - 1/4 11 3/4 8 7/8 Apex APX .81 8.6 2182 9 5/8 9 1/4 9 3/8 - 1/8 103 93 3/4 ApPw pfB AEWpB 8.12 8.1 z14430 101 99 1/2 100 -1 1/2 97 1/2 87 5/8 ApPw pfC AEWpC 7.40 7.7 z300 96 95 96 +2 3/8 34 3/8 26 5/8 ApPw pfD AEWpD 2.65 8.5 1 31 1/4 31 1/4 31 1/4 - 1/2 8 5/8 4 3/8 ApplMg APM 400 3729 8 3/8 6 3/4 8 +1 20 12 1/2 ApldPw APW .12 .8 21 291 15 3/4 15 15 1/4 + 1/8 25 1/4 20 1/8 Aquarn WTR 1.62 6.9 14 297 23 7/8 23 1/4 23 1/2 - 3/8 13 5/8 8 5/8 Aracrz n ARA 758 10 3/4 10 1/2 10 1/2 21 5/8 18 1/4 Arcadn n UAN 2.42 12.3 10 x3518 20 1/8 18 1/4 19 5/8 31 1/2 21 7/8 ArchDn ADM .10 b .4 17 22949 27 3/8 26 3/8 26 3/8 - 7/8 15 7/8 8 3/4 ArgentFd AF .06 e .6 1155 9 7/8 9 1/8 9 5/8 + 1/8 92 71 3/8 AriP pf ARPpQ 6.19 e 6.8 y200 90 1/2 90 1/2 90 1/2 +1 1/2 29 1/8 26 5/8 ArkPL pf AKPp 2.40 8.6 82 28 5/8 28 28 - 3/8 16 3/4 6 7/8 Arkla ALG .28 3.4 203 20296 8 3/8 7 7/8 8 1/8 + 1/8 40 1/2 29 1/2 Arkla pfA ALGpA 3.00 8.7 298 34 1/2 33 3/8 34 1/2 + 3/4 7 1/2 4 Armco AS 13478 5 7/8 5 1/2 5 3/4 25 19 Armc pf ASp 2.10 10.4 110 20 1/2 19 1/2 20 1/4 46 1/4 32 1/2 Armc pfA ASpA 4.50 11.1 42 40 3/4 40 1/4 40 3/8 + 3/8 51 3/8 48 1/2 Armc pfB ASpB 3.62 7.2 933 51 3/8 50 1/2 50 1/2 - 5/8 37 1/2 23 1/2 ArmWI ACK 1.20 4.3 4612 28 1/2 27 28 1/8 + 1/2 29 1/8 11 1/2 ArowE ARW 18 7077 29 1/8 26 7/8 28 5/8 +1 1/2 11 1/4 4 3/8 Artra ATA 271 5 7/8 5 3/8 5 1/2 - 3/8 29 7/8 17 3/8 Arvin ARV .68 2.7 16 2566 25 7/8 24 5/8 25 5/8 + 3/8 31 3/4 18 1/4 Asarco AR .80 3.3 23 11359 25 23 1/2 24 3/8 + 1/2 38 23 5/8 AsCoal ACI .40 1.3 15 1083 30 1/8 27 30 +2 5/8 34 22 1/2 AshOil ASH 1.00 3.8 5024 27 25 5/8 26 1/8 17 10 1/8 AsiaPc APB 3.03 e 21.5 1660 14 1/4 13 3/4 14 1/8 + 1/8 16 5/8 6 1/2 AsetInv AIC .72 9.4 8 1282 7 7/8 7 1/8 7 5/8 + 1/2 30 7/8 18 1/8 AsdNG NGA .12 .4 38 356 30 29 29 3/4 + 1/4 8 1/4 4 1/2 AtalSos ATL .40 e 8.0 10 23 5 4 7/8 5 16 1/2 10 5/8 Athlne ATH 1.00 7.2 14 2126 14 3/8 13 1/4 13 7/8 +1 1/8 39 30 1/4 AtlGas ATG 2.08 6.0 15 1362 37 1/8 34 3/8 34 5/8 -1 1/4 24 5/8 18 7/8 AtlEng s ATE 1.52 6.8 13 1797 22 3/8 22 22 3/8 + 1/4 122 1/4 98 1/8 AtlRich ARC 5.50 4.8 17 12180 120 3/8 115 3/4 115 3/4 -3 5/8 290 3/4 235 5/8 AtlRc prC ARCpC 2.80 1.0 4 287 282 5/8 282 5/8 -1 1/4 7 3/4 3 1/2 Atlas AZ 647 4 7/8 4 3/8 4 1/2 - 1/8 23 1/8 19 ATMOS ATO 1.24 5.6 16 140 22 1/2 22 1/4 22 1/4 13 7/8 8 5/8 Attwood A .61 e 5.7 15 4992 10 7/8 9 3/8 10 5/8 +1 10 1/4 4 3/4 AudVd AVA 15 441 7 1/2 6 3/4 7 1/2 + 1/2 13 1/4 7 7/8 Augat AUG 115 471 11 3/4 10 7/8 11 1/2 + 5/8 10 5/8 7 Austr OST .13 e 1.7 659 7 3/4 7 1/2 7 1/2 - 1/4 11 3/8 10 AustStk SPJ 324 11 1/8 10 7/8 11 1/8 + 1/4 21 3/8 12 1/8 AutFit n ASM 710 21 1/8 20 1/8 21 1/8 +1 5 1/2 2 7/8 AutSec ASI .25 e 5.3 7500 4 3/4 4 4 3/4 + 3/8 49 35 3/4 AutoDta AUD .46 1.0 26 6859 48 3/4 46 5/8 48 3/8 + 7/8 42 22 AutoZn s AZO 38 3245 34 1/4 32 1/8 33 + 5/8 4 7/8 2 Avalon AVL 151 3 3/4 3 5/8 3 3/4 28 21 1/2 AVEMCO AVE .40 1.7 25 321 24 1/2 23 23 1/4 -1 1/8 28 5/8 20 1/2 AveryD AVY .88 3.3 20 2664 26 7/8 25 1/8 26 5/8 +1 3/8 32 23 1/8 Avnet AVT .60 1.9 23 7548 32 30 5/8 32 +1 3/8 58 7/8 37 1/8 Avon AVP 1.60 2.7 18 9469 58 3/8 57 3/8 58 3/8 + 7/8 28 7/8 13 Aydin AYD .50 e 3.0 10 902 17 14 1/4 16 1/2 +1 5/8 43 1/4 33 3/8 BCE g BCE 2.56 7.1 1196 36 7/8 35 36 1/8 +1 1/8 16 6 1/8 BET BEP .43 e 6.5 6 2679 7 6 1/2 6 5/8 - 7/8 20 1/2 10 BJS BJS 41 2458 17 1/8 16 1/4 16 7/8 - 1/8 12 1/8 6 1/2 BMC BMC 6 571 7 1/2 7 7 1/8 - 1/4 32 5/8 27 1/4 BP Pru BPT 3.03 e 9.6 1011 31 3/4 31 31 1/2 32 1/4 26 5/8 BRE BRE 2.40 7.6 12 215 32 31 5/8 31 5/8 - 1/4 4 1 3/4 BRT BRT 129 2 3/8 2 1/4 2 3/8 8 1/4 4 7/8 Bairnco BZ .20 3.1 12 291 6 1/2 6 1/8 6 3/8 - 1/8 19 1/8 15 7/8 BakrF BKF 1.64 e 9.1 295 18 1/8 17 5/8 18 + 1/2 26 15 7/8 BakrHu BHI .46 2.1 95 x12651 24 1/2 21 3/8 21 3/4 -1 1/8 29 20 Baldor BEZ .52 1.8 21 116 29 28 3/8 28 5/8 - 1/4 39 1/2 28 Ball BLL 1.24 3.9 15 2745 32 5/8 30 1/4 31 7/8 +1 1/4 8 1/4 3 1/4 BallyMf BLY 9933 5 1/2 4 3/4 5 1/4 + 1/2 9 3/8 4 1/8 BaltBcp BBB 2389 7 5/8 6 7/8 7 1/4 + 1/4 24 3/8 19 3/4 BaltGE s BGE 1.44 6.3 15 4894 22 7/8 22 1/4 22 3/4 + 3/8 9 5/8 2 3/8 BncFla BFL 3 293 9 1/2 8 7/8 9 1/8 - 1/8 50 37 3/4 BncOne ONE 1.28 2.6 15 31776 49 3/8 47 1/2 48 3/8 +1 3 3/4 5/16 BanTex BTX 150 1330 1 5/8 1 1/2 1 1/2 28 1/2 24 3/8 BncBil pf BVGp 2.11 e 8.0 993 26 1/2 25 7/8 26 1/4 + 1/4 30 19 3/8 BcBilV BBV 1.64 e 8.3 5 290 20 1/2 19 5/8 19 3/4 - 5/8 20 1/8 13 1/8 BncCtrl BCM 1.02 e 7.8 7 71 13 3/4 13 1/8 13 1/8 - 5/8 17 1/8 13 7/8 BnCPor n BPC 3410 14 1/4 13 7/8 13 7/8 24 3/4 20 1/8 BcLatn n BLX 4524 24 3/4 22 3/8 23 7/8 +1 3/8 49 1/2 33 BnSant STD 2.36 e 6.5 7 x525 37 35 1/4 36 1/8 + 1/2 52 39 3/8 BcpHw s BOH 1.29 2.9 10 1588 45 3/4 43 1/4 43 7/8 -1 1/8 73 1/4 55 1/2 Bandag s BDG .60 1.0 19 2648 60 1/4 58 1/2 58 5/8 - 3/8 71 55 3/8 Bandg A BDG.A .60 1.1 19 723 57 3/4 55 1/2 56 1/2 + 5/8 19 7/8 15 3/4 BangH BGR 1.32 7.1 12 177 18 5/8 18 1/4 18 1/2 - 1/8 25 1/2 9 5/8 BkBost BKB .10 e .4 8 x31030 24 1/8 21 7/8 22 3/8 + 5/8 47 1/4 28 3/4 BkB pfA BKBpA 3.13 e 7.4 80 42 3/4 41 1/4 42 1/2 +1 1/4 43 1/2 28 1/8 BkB pfB BKBpB 3.04 e 7.5 24 40 5/8 40 1/4 40 1/2 76 1/4 49 BkB pfC BKBpC 5.54 e 7.8 z1050 72 70 1/2 71 -1 27 7/8 24 3/8 BkB pfE BKBpE 1141 24 7/8 24 3/8 24 3/8 - 1/4 47 3/4 25 3/4 BkNY BK 1.52 3.3 11 21094 47 3/4 44 3/8 46 5/8 +2 1/4 48 37 BNY adA BKpA 3.25 e 7.0 82 46 3/8 45 3/8 46 3/8 + 7/8 49 3/4 30 5/8 BankAm BAC 1.30 3.1 10 52331 42 3/4 41 1/2 41 7/8 + 1/8 47 5/8 40 1/2 BkAm pfA BACpA 3.25 e 7.1 352 46 1/8 45 3/4 46 - 1/8 83 3/8 69 3/4 BkAm pfB BACpB 6.00 7.5 114 80 79 79 5/8 + 1/8 29 25 1/2 BkAm pfF BACpF 2.41 9.1 1110 26 7/8 26 1/2 26 5/8 - 1/8 63 1/4 45 1/2 BkAm pfG BACpG 3.25 5.7 2050 57 56 1/4 56 3/4 28 1/8 25 1/4 BkAm pfH BACpH 2.25 8.6 497 26 1/4 25 3/8 26 1/8 - 1/8 24 7/8 24 3/8 BkAm pfM BACpM 1.97 8.0 553 24 7/8 24 3/8 24 3/4 + 1/8 25 7/8 24 BkAm pfL BACpL 2.04 8.2 1001 25 3/8 24 24 3/4 - 1/8 30 3/4 28 3/8 BkAm pfI BACpI 2.75 9.6 153 29 1/4 28 3/8 28 5/8 - 1/8 30 5/8 28 1/4 BkAm pfJ BACpJ 2.75 9.5 992 29 1/8 28 5/8 29 + 1/4 26 3/4 24 1/2 BkAm pfK BACpK 2.09 8.3 906 25 1/4 24 5/8 25 1/8 + 1/4 68 50 BankTr BT 2.80 4.4 8 8239 65 1/4 62 3/4 64 - 1/2 27 1/8 24 BnkTr un BTU 142 25 7/8 25 3/8 25 7/8 + 1/8 8 7/8 3 3/4 BanrAer BAR 8 392 4 3/8 4 1/8 4 1/8 1 5/16 BanyMF VMG 755 7/16 11/32 13/32 +1/32 28 3/8 25 1/4 BarB prA BCBpA 2.78 10.8 1299 26 25 1/4 25 3/4 - 1/4 29 1/8 24 3/4 BarB pfB BCBpB 2.72 10.7 1565 26 3/4 25 25 1/2 + 1/8 29 1/2 25 3/4 BarB pfC BCBpC 2.81 10.6 486 26 7/8 25 3/4 26 5/8 30 1/4 25 3/4 BarB pfD BCBpD 2.87 10.7 1495 27 1/4 25 3/4 26 7/8 - 1/4 30 1/2 20 1/8 Barclay BCS 1.98 e 9.0 16 237 22 1/4 21 1/2 22 - 1/4 34 22 1/2 Bard BCR .52 1.7 23 4000 31 3/8 29 5/8 30 3/4 + 5/8 38 28 1/4 BarnGp B 1.40 4.7 12 136 30 5/8 29 7/8 30 - 1/4 40 1/2 26 1/2 Barnett BBI 1.32 3.4 16 13270 38 7/8 38 1/2 38 3/4 + 1/8 82 3/4 63 Barnt pfA BBIpA 4.50 5.6 706 81 3/4 80 1/2 81 - 1/2 63 1/2 47 3/8 Barnt pfC BBIpC 4.00 6.6 550 62 60 3/4 60 3/4 -1 7 1/2 4 1/2 Baroid BRC .20 3.3 22 13329 6 1/2 5 3/4 6 - 1/2 23 1/4 16 Bass BAS .89 e 5.1 10 64 17 7/8 17 1/2 17 1/2 - 3/8 8 5/8 4 5/8 BatlMt BMG .05 1.0 x23023 5 1/4 4 5/8 4 7/8 - 3/8 60 1/2 44 1/2 BauschL BOL .80 1.4 20 3434 55 1/4 53 1/4 55 1/4 +1 5/8 40 7/8 30 1/2 Baxter BAX .85 2.5 16 18377 33 3/4 32 1/2 33 1/2 + 3/4 25 7/8 20 3/4 BaySGs BGC 1.38 5.4 18 284 25 7/8 25 25 3/4 + 5/8 19 5/8 13 1/8 BearSt BSC .60 a 3.8 6 10004 16 5/8 15 3/4 16 + 1/4 46 1/4 39 BearS pf BSCpA 3.18 e 7.1 3 44 1/2 44 1/2 44 1/2 + 1/4 23 1/4 16 3/4 Bearng BER .64 3.3 21 221 19 7/8 19 1/4 19 1/2 + 1/4 23 5/8 16 BckIns BEC .32 1.5 15 1050 21 3/4 20 1/2 21 1/4 + 3/4 78 7/8 58 BectDk BDX 1.20 1.6 16 2408 78 5/8 76 3/4 77 1/4 - 1/2 37 1/2 20 1/8 BeldnH BHY .64 2.1 22 213 32 30 3/4 30 7/8 -1 1/4 49 3/4 40 1/4 BellAtl BEL 2.60 5.5 14 17046 47 7/8 46 47 5/8 +1 1/2 13 1/8 9 1/4 BellInd BI .40 3.8 63 544 11 1/8 10 1/2 10 5/8 - 3/8 55 1/2 43 3/8 BellSo BLS 2.76 5.3 16 8939 52 1/4 50 3/4 51 3/4 + 5/8 46 7/8 24 1/4 BeloAH BLC .56 1.3 27 578 46 1/4 43 3/4 43 3/4 -2 1/4 29 5/8 17 3/4 Bemis s BMS .46 2.0 20 3072 23 3/8 22 3/4 22 7/8 - 1/8 67 1/4 54 1/4 BenfCp BNL 2.80 4.8 10 4348 61 56 5/8 58 -2 3/8 56 1/2 48 1/2 Benef pfB BNLpB 4.30 8.0 86 54 3/4 53 5/8 53 5/8 - 3/8 59 48 Benef pfA BNLpA 4.50 7.9 z100 57 57 57 32 1/2 27 Benef pfV BNLpV 2.50 8.0 z1100 31 5/8 31 31 1/8 - 1/8 23 1/8 16 5/8 Beneton BNG .50 e 2.4 71 21 1/2 19 3/4 21 1/8 +1 1/8 1 3/8 11/16 BengtB BE 759 1 7/8 7/8 9950 8150 BerkHa BRK 41 z140 9550 9475 9475 9 1/2 7 1/4 BerkRty BRI .80 10.0 x925 8 1/4 7 3/4 8 + 1/8 24 15 3/4 Berlitz BTZ .56 2.4 36 912 23 1/8 22 7/8 23 - 1/4 14 7/8 10 1/2 BerryP BRY .60 4.7 19 392 13 11 3/4 12 3/4 + 5/8 35 3/8 11 7/8 BestBy BBY 28 4136 29 1/2 28 3/4 29 1/4 - 1/8 26 3/8 12 BetHld A BTV 22 399 13 3/8 12 3/4 12 3/4 - 3/8 17 1/4 10 BethStl BS 21497 13 1/8 12 12 1/2 - 3/8 51 3/8 40 1/2 BthSt pf BSp 5.00 10.0 176 49 7/8 48 3/4 49 7/8 + 3/8 26 20 3/4 BthS pfB BSpB 2.50 10.1 333 25 1/4 24 3/8 24 3/4 - 1/4 11 1/4 6 7/8 Bevrly BEV 22 25648 11 1/4 10 3/8 10 7/8 + 1/2 51 27 1/8 BicCp BIC 1.12 a 2.3 15 420 50 48 3/4 48 3/4 -1 1/4 26 1/2 15 Biocft BCL .10 a .5 718 19 1/2 18 1/8 18 1/2 + 1/2 14 7 1/2 Biowht n BWI 203 11 10 5/8 10 7/8 + 1/8 31 1/4 17 3/4 BirStl BIR .50 1.7 18 4266 29 27 1/2 28 7/8 + 7/8 26 7/8 14 1/8 BlackD BDK .40 2.2 23 11034 18 5/8 17 18 1/8 + 3/4 32 1/4 23 BlkHCp s BKH 1.24 4.6 17 243 27 26 1/4 26 7/8 + 3/8 10 3/4 9 1/2 Blk1998 BBT .72 7.3 4605 10 9 3/4 9 7/8 + 1/8 10 1/8 9 5/8 Blk2001 n BLK .06 e .6 10420 9 7/8 9 5/8 9 3/4 11 3/8 10 BlkAdv BAT .82 8.0 614 10 1/4 10 10 1/4 + 1/4 15 1/4 15 BlkCA08 n BFC 685 15 1/8 15 15 15 3/8 15 BlkFL08 n BRF 1196 15 1/8 15 15 11 8 7/8 BlkIT BKT .85 9.3 4833 9 3/8 9 9 1/8 15 1/8 15 Blk2008 n BRM 3946 15 1/8 15 15 10 3/8 9 1/4 BlkIMT n BMT .62 6.3 2915 9 7/8 9 3/8 9 7/8 + 1/8 10 1/2 9 1/8 BlkIQT n BQT .81 8.4 2706 9 3/4 9 1/4 9 5/8 + 3/8 10 3/8 9 3/8 BlkMTar BMN .61 6.3 1820 9 3/4 9 5/8 9 3/4 15 1/4 15 BlkNY08 n BLN 1093 15 1/8 15 15 15 1/2 12 3/4 BlkNA n BNA 1.31 9.7 2394 13 3/4 13 1/8 13 1/2 + 1/4 11 9 3/8 BlkStr BGT .82 8.5 4679 9 7/8 9 1/2 9 5/8 11 1/8 9 3/4 BlkTT BTT .80 8.0 7362 10 1/8 9 3/4 10 + 1/4 41 1/8 30 1/8 BlckHR HRB 1.00 2.7 26 14692 38 3/8 36 37 5/8 + 7/8 15 7/8 10 5/8 BlockE BV .04 e .3 23 23423 14 3/4 14 1/4 14 5/8 + 1/4 8 1/4 7 BlueChp BLU .77 e 9.9 511 7 7/8 7 1/2 7 3/4 + 1/8 54 5/8 34 1/8 Boeing BA 1.00 2.8 7 62416 36 5/8 35 5/8 36 - 3/4 27 16 3/8 BoiseC BCC .60 3.1 3918 19 1/8 18 1/4 19 1/8 + 1/2 25 3/8 19 3/4 BoisC pf BCC.PR 1.79 8.5 1937 21 20 1/2 21 + 1/4 6 3/4 3 5/8 BoltBer BBN .06 1.5 21 2388 4 1/4 3 3/4 4 + 1/8 24 1/8 12 3/8 BordC pr BCP 1.80 e 13.1 10 x4648 14 1/8 13 1/2 13 3/4 - 3/8 22 7/8 12 1/8 BordCh BCU 1.80 e 13.1 14 x1090 14 13 3/8 13 3/4 - 1/4 34 7/8 26 1/4 Borden BN 1.20 4.4 19647 27 7/8 26 3/4 27 3/8 - 3/8 23 7/8 17 3/8 BCelts BOS 2.25 e 11.3 17 115 19 7/8 19 5/8 19 7/8 + 1/8 26 7/8 21 1/2 BostEd BSE 1.64 6.2 13 13784 26 3/4 25 3/4 26 3/8 + 7/8 106 1/2 99 1/2 BosE pf BSEp 8.88 8.4 z1050 106 105 1/2 105 1/2 - 1/2 26 3/8 25 1/8 BosE pfA BSEpA 2.06 8.0 421 25 3/4 25 3/8 25 5/8 + 1/8 20 7/8 14 BostSc n BSX 39 4795 20 7/8 18 20 3/4 +2 1/2 27 1/4 17 5/8 Bowatr BOW 1.20 5.7 9075 21 1/8 19 1/2 21 1/8 +1 1/2 18 1/4 10 5/8 Bradles n BLE .60 3.4 5627 18 1/4 17 3/8 17 1/2 - 1/8 23 5/8 11 1/8 Brazil BZF .28 e 1.8 2447 15 5/8 14 7/8 15 1/2 + 1/4 17 3/4 8 3/4 BrazEF n BZL 630 10 1/8 9 1/2 9 3/4 - 1/4 54 3/4 38 1/4 BrigSt BGG 1.68 3.5 13 801 48 3/4 47 1/2 47 7/8 - 1/2 28 3/8 18 1/8 BrillCA n CBA 4989 27 1/2 25 25 1/4 -1 1/2 41 1/4 29 5/8 Brinkr s EAT 31 3629 38 37 1/4 37 3/4 - 3/8 90 1/8 60 BrMySq BMY 2.76 4.1 17 54517 68 1/4 64 7/8 68 1/8 +3 5/8 57 1/2 32 5/8 BritAir BAB 2.54 e 5.7 5568 49 44 44 1/4 -5 1/4 49 1/2 40 1/8 BritGas BRG 2.67 e 6.1 24 520 44 1/2 43 1/4 43 3/4 - 5/8 4 1/8 1/64 BritP wt BP.WS 1209 1/32 1/64 1/64 -1/64 72 7/8 43 3/8 BritPt BP 4.24 e 9.6 28 22511 45 1/2 44 44 1/4 -1 7/8 21 1/8 7 3/8 BritStl BST 1.10 e 14.4 64775 9 1/8 7 3/8 7 5/8 -2 3/4 70 5/8 53 7/8 BritTel BTY 3.51 e 6.0 12 2324 58 7/8 57 1/2 58 1/8 -2 1/2 50 41 BrTel pp BTY.PP 2.18 e 5.3 623 42 41 1/4 41 1/2 -2 3/8 23 3/4 13 7/8 BroadIn BRO .20 .9 14 1702 23 1/2 22 3/4 23 - 3/8 16 3/4 12 3/8 Broad pfP BRO.PRP 1.11 6.8 1228 16 1/4 15 3/4 16 1/4 26 3/4 25 Broad pfB BROpB 2.31 9.1 2194 25 5/8 25 25 1/4 - 1/4 47 1/2 31 BHP BHP 1.18 e 3.8 10 x150 33 3/8 31 31 1/8 -1 3/8 6 1/2 2 1/2 Brooke BGL .56 19.5 896 3 1/8 2 1/2 2 7/8 + 1/4 9 1/2 4 7/8 Brooke rt BGLr 710 9 3/8 8 1/2 8 1/2 - 3/4 35 1/4 28 BklyUG BU 1.94 5.9 16 598 33 1/8 32 1/2 33 1/8 + 5/8 10 1/2 5 BwnSh BNS 420 5 7/8 5 3/8 5 3/8 - 1/8 90 1/4 74 5/8 BrnFA BF/A 2.44 2.9 15 189 83 3/4 83 83 3/4 + 1/2 90 70 3/4 BrnFB BF/B 2.44 2.8 16 634 86 1/2 85 1/4 86 1/2 +1 1/8 6 3/4 5 1/4 BrnF pf BFp .40 6.5 35 6 1/4 6 1/8 6 1/8 - 1/4 28 3/4 21 BrwnGp BG 1.60 6.0 34 454 27 26 26 3/4 + 3/4 25 1/4 16 7/8 BrwnFr BFI .68 2.9 21 10992 24 22 7/8 23 1/8 - 5/8 17 3/4 10 5/8 Brnwk BC .44 3.1 44 12189 14 3/8 13 14 + 7/8 19 9 1/2 BrshWl BW .20 1.3 31 1258 16 3/8 15 15 - 3/4 32 1/8 25 1/2 Buckeye BPL 2.60 8.5 11 300 31 30 1/8 30 3/4 - 1/8 17 1/4 15 BunkrH BHL 1.36 8.8 140 15 1/2 15 15 1/2 + 1/4 15 11 1/4 BKInv BKP 1.56 11.0 120 14 3/8 14 14 1/8 - 1/8 20 1/4 10 1/4 BurlCt s BCF 17 2218 20 1/4 18 7/8 19 5/8 + 3/4 15 10 7/8 BurlIE n BUR 4026 14 3/8 13 3/4 13 7/8 - 1/8 47 3/8 33 1/4 BurlNth BNI 1.20 3.1 14 11039 38 7/8 37 1/2 38 1/8 - 3/8 9 1/2 8 1/4 BrlNo pf BNIp .55 5.8 29 9 1/2 9 1/4 9 1/2 + 1/4 43 5/8 28 1/8 BrlRsc BR .50 1.2 30 9214 42 1/8 40 3/4 41 1/8 - 1/2 18 14 1/4 BurnPP BPP 1.36 8.8 103 445 15 5/8 15 1/4 15 1/2 + 1/4 37 1/2 25 3/4 CBI CBH .48 1.5 17 4888 32 7/8 30 3/4 31 - 1/4 220 1/2 128 1/8 CBS CBS 1.00 .5 1879 207 1/4 198 203 1/2 +1 19 3/4 12 3/8 CCP In n CCP .02 e .1 2943 19 3/4 17 5/8 19 + 1/8 2 3/8 15/32 CCX CCX 120 3/4 5/8 5/8 - 1/8 5 3/4 1 1/4 CCX pf CCXp z500 1 1/4 1 1/4 1 1/4 - 1/4 10 3/8 6 CDI CDI 246 847 7 3/8 6 5/8 7 3/8 + 3/4 1 3/16 CF Inco CFI 187 3/16 3/16 3/16 61 3/4 47 1/8 CIGNA CI 3.04 5.9 8 5103 52 3/4 50 5/8 51 3/8 + 5/8 8 1/2 6 3/4 CIGHi HIS .90 a 12.0 2223 7 1/2 7 1/8 7 1/2 + 1/4 30 7/8 26 CIPSCO CIP 1.92 6.3 15 3427 30 1/4 29 1/4 30 1/4 +1 19 5/8 18 1/4 CMAC n CMT 36284 19 5/8 18 1/4 19 31 5/8 10 3/8 CML s CML .08 .3 28 4509 31 5/8 30 1/4 30 3/4 22 3/4 14 7/8 CMS Eng CMS .48 2.8 x6134 17 1/2 17 17 3/8 + 3/8 5 1/8 1 1/4 CMS Enh CME 232 2 1/4 2 1/8 2 1/8 - 1/4 104 1/2 78 1/2 CNA Fn CNA 10 522 95 7/8 93 3/4 94 - 3/4 12 7/8 11 CNAI CNN 1.16 9.7 231 12 1/4 12 12 51 1/4 39 3/4 CPC s CPC 1.20 2.4 18 8050 49 3/4 47 3/4 49 3/4 +1 1/2 27 1/2 14 7/8 CPI CPY .56 3.6 10 1074 15 7/8 15 1/4 15 3/4 + 1/4 9 7/8 8 3/8 CRI IMI CMM 1.08 11.4 12 1640 9 5/8 9 3/8 9 1/2 12 3/8 10 CRI Liq CFR 1.84 e 16.7 455 11 1/8 10 5/8 11 + 3/8 11 7/8 7 CRSS CRX .12 1.6 3362 7 3/4 7 7 5/8 + 1/4 67 3/4 47 3/4 CSX CSX 1.52 2.3 15 24482 67 1/4 62 5/8 65 1/2 +2 7/8 24 1/2 17 1/4 CTS CTS .40 2.2 30 106 19 1/8 18 18 1/4 - 3/4 24 16 3/4 CUC s CU 49 10981 24 21 5/8 24 +2 1/8 7 3/8 4 1/8 CV REI CVI .45 j 8 x303 7 6 1/2 7 + 1/4 33 5/8 26 3/4 CblWre CWP .93 e 3.2 18 877 28 7/8 28 1/8 28 3/4 - 1/4 69 1/4 36 5/8 Cabltrn CS 28 2833 69 66 68 52 3/8 28 Cabot CBT 1.04 2.3 15 3277 49 3/4 46 46 1/8 -3 3/8 20 10 1/4 CbtOG COG .16 .9 48 2175 18 1/8 16 1/2 18 1/8 + 7/8 29 7/8 13 1/8 Cadence CDN 17 8312 19 5/8 18 3/8 18 3/4 - 1/4 41 25 Caesar CAW 12 9034 36 3/8 34 3/4 35 3/4 - 1/4 24 1/2 12 5/8 Caldor CLD 14 949 24 1/2 23 1/2 24 1/2 + 3/4 4 3/4 1 CalFed CAL 4529 2 3/8 2 2 3/8 + 1/8 26 3/4 15 1/4 Calgon CCC .16 .9 22 6926 18 17 17 3/4 + 3/4 3 1 5/8 CalRE CT .20 e 10.0 65 2 1/8 2 2 36 17 3/4 CalGolf n ELY 14 18347 29 5/8 25 29 +2 1/8 28 5/8 18 3/4 Calmat CZM .64 3.1 54 870 20 3/4 19 5/8 20 5/8 + 3/8 1 1/8 7/32 Calton CN 340 9/32 1/4 9/32 +1/32 13/16 11/32 CmpR g CCH 887 13/32 11/32 3/8 43 7/8 31 1/2 CampSp s CPB .78 1.9 21 8736 42 3/8 41 1/2 41 1/2 -1 17 5/8 11 5/8 CdnPc g CP .32 3951 12 3/8 11 7/8 12 - 1/8 487 357 1/2 CapCits CCB .20 .0 19 907 440 421 440 +20 65 48 CapHld CPH 1.32 2.1 11 3959 63 3/4 61 3/8 63 3/8 +1 7/8 23 1/2 17 1/8 CapRe n KRE .20 1.0 1733 21 20 5/8 21 36 7/8 24 3/4 Capstd CMO 3.36 9.5 10 1163 35 3/8 34 1/2 35 1/4 + 3/4 32 1/2 22 CapM pfA CMOpA 1.60 5.1 30 31 1/2 30 7/8 31 1/2 + 1/4 7/8 5/32 Career CCM 714 15/64 5/32 11/64 -1/32 45 7/8 34 1/4 Carlisle CSL 1.36 3.3 13 377 41 1/2 41 41 1/8 - 1/4 12 7/8 3 3/8 CarlislP CPA 6 1864 3 5/8 3 3/8 3 5/8 + 1/8 34 21 1/2 CarnCr CCL .56 1.9 15 8402 30 3/8 29 29 3/4 + 1/4 5 1/2 7/16 CarolcP CRC 720 11/16 1/2 5/8 + 1/8 22 1/4 10 3/8 CaroFt CAO .20 1.6 361 13 12 1/8 12 1/8 - 7/8 54 1/4 48 1/4 CaroPw CPL 3.16 6.0 12 9481 52 5/8 50 3/4 52 3/8 +1 1/2 52 1/4 41 CarTec CRS 2.40 5.5 18 163 45 5/8 43 1/2 44 -1 1/4 12 5/8 3 3/4 CargInd CGE .10 .8 13 1378 12 3/8 11 5/8 12 1/8 + 5/8 3 1 5/8 CartH wt CHH.WS.WI 23 1 7/8 1 5/8 1 5/8 - 3/8 7 1/4 5 5/8 CartHH wi CHH.WI 317 6 1/4 5 5/8 5 7/8 45 3/4 22 5/8 CartWl s CAR .33 1.2 26 x4744 28 1/2 27 3/8 28 + 3/4 25 1/2 20 3/8 CascNG CGC 1.40 6.3 23 2866 22 7/8 22 22 1/4 - 1/2 12 7/8 7 1/4 CshAm s PWN .05 .6 18 6008 8 3/8 7 7/8 8 1/8 - 1/8 36 24 1/4 CatMkt n POS 48 3937 36 33 35 7/8 +2 7/8 11 3/4 6 1/8 Catelus CDX 68 2462 6 7/8 6 1/2 6 3/4 + 1/4 62 1/8 37 5/8 Caterp CAT .60 1.1 14729 52 5/8 50 3/4 52 1/4 24 15 3/4 CedrFr FUN 1.85 8.0 14 1089 23 3/8 22 5/8 23 1/4 + 1/4 47 3/4 28 1/8 Centel CNT .90 2.7 28 13647 34 1/8 32 5/8 33 1/4 + 3/8 20 15 3/4 CentEn CX 1.60 8.4 12 10970 19 1/8 18 3/4 19 1/8 + 1/8 30 1/4 17 3/8 Centex s CTX .20 .7 19 6328 29 28 29 + 5/8 30 24 1/4 CenSoW s CSR 1.54 5.4 15 14567 28 3/4 27 7/8 28 5/8 + 1/2 30 3/4 25 7/8 CenHud CNH 2.00 6.6 12 1696 30 3/8 29 1/2 30 3/8 + 3/4 26 23 CHud pf CNHp 1.83 e 7.4 2 24 5/8 24 5/8 24 5/8 + 5/8 67 56 CnILt pf CERp 4.50 7.0 z200 64 3/4 64 64 - 1/2 26 1/4 21 1/2 CnLaEl s CNL 1.38 5.8 12 x464 23 3/4 23 1/8 23 3/4 + 1/4 23 7/8 19 1/8 CeMPw CTP 1.56 7.0 11 1552 22 1/2 22 1/8 22 3/8 23 3/8 17 7/8 CtrNws ECP .44 2.0 21 1171 21 7/8 21 1/2 21 3/4 - 1/8 34 1/4 29 1/4 CVtPS CV 2.08 6.4 12 8629 32 5/8 32 32 5/8 + 1/2 19 3/4 11 5/8 CentBk CBC .66 3.6 15 307 18 1/8 17 3/8 18 1/8 + 5/8 38 1/8 25 1/8 CntyTl CTL .44 1.2 25 2164 36 1/2 34 1/2 36 1/4 +1 1/4 16 5/8 6 7/8 Ceridian CEN 8358 16 5/8 15 16 3/8 +1 1/4 30 1/4 22 1/4 ChmpIn CHA .20 .8 55 8046 26 3/8 24 5/8 26 3/8 +1 1/2 12 5/8 8 1/4 ChpStl CSM .20 2.2 185 x261 9 5/8 9 9 1/4 - 1/8 13 5 7/8 ChtHou CHT 14 1615 6 1/2 5 7/8 6 1/2 + 1/2 30 3/8 14 5/8 Chase CMB 1.20 5.0 7 24228 24 5/8 23 1/8 24 + 7/8 90 68 3/4 Chse pfB CMBpB 6.75 7.8 1 87 87 87 -1 51 3/8 37 5/8 Chse pfE CMBpE 4.28 e 8.5 1655 50 3/8 49 3/4 50 1/4 49 32 1/2 Chse pfF CMBpF 3.84 e 7.9 1001 49 48 1/4 48 7/8 30 3/4 24 1/4 Chse pfG CMBpG 2.62 9.5 182 28 3/8 27 27 1/2 - 3/4 28 3/4 23 Chse pfH CMBpH 2.44 9.0 88 27 1/4 26 5/8 27 1/4 + 3/8 25 1/2 24 Chase pfL CMBpL 2.08 8.5 427 24 5/8 24 24 1/2 + 1/8 26 1/4 24 1/4 Chse pfK CMBpK 2.12 8.7 260 25 24 1/2 24 1/2 + 1/4 27 24 5/8 Chse pfJ CMBpJ 2.27 8.9 275 25 5/8 25 1/4 25 1/2 31 1/8 24 3/4 Chse pfI CMBpI 2.71 9.3 598 29 1/4 28 3/4 29 10 2 5/8 Chaus CHS 46 611 9 1/8 8 8 3/4 + 5/8 32 3/8 23 5/8 Chemed CHE 2.00 8.1 16 1444 26 24 1/4 24 5/8 -1 1/4 39 1/2 18 1/2 ChmBnk CHL 1.20 3.5 115 26060 35 5/8 34 1/8 34 3/8 + 1/4 11 5/8 8 3/8 ChBk pfC CHL.PRC .83 e 7.5 3108 11 3/8 11 11 1/8 28 7/8 24 3/8 ChBk pfD CHLpD 2.69 9.9 384 27 3/4 27 1/4 27 1/4 - 1/8 24 1/2 23 3/4 ChBk pfI CHLpI 1.98 8.3 1716 24 1/2 23 3/4 23 7/8 - 1/8 26 3/8 24 1/4 ChBk pfH CHLpH 2.09 8.4 1248 25 1/8 24 1/2 24 7/8 + 1/8 32 3/4 27 3/8 ChBk pfG CHL.PRG 2.74 9.2 626 30 29 5/8 29 3/4 50 1/2 42 ChBk pfF CHL.PRF 3.83 e 7.8 x666 49 3/4 49 1/4 49 3/8 52 1/2 43 3/4 ChBk pfE CHL.PRE 4.40 e 8.5 76 51 3/4 51 3/8 51 1/2 23 1/2 16 3/8 ChWste CHW .20 1.0 30 13065 20 1/4 18 7/8 20 +1 1/8 29 1/8 18 1/4 Chspk CSK .72 3.3 25 495 21 7/8 21 1/8 21 7/8 + 7/8 75 3/8 60 1/8 Chevrn CHV 3.30 4.6 23 15673 73 5/8 71 71 -2 1/8 23 1/2 16 3/4 ChiNth n CNW 1723 21 3/8 19 3/4 20 1/8 + 1/4 151 133 1/2 ChiMlw CHG 12.76 e 8.5 16 150 1/2 150 150 1/2 +1 100 77 ChiMl pf CHGp 5.00 5.0 6 99 1/2 99 1/4 99 1/4 - 1/8 41 1/4 22 1/8 Chile CH 4.42 e 14.0 1337 32 5/8 29 31 5/8 +2 1/2 15 3/8 11 1/4 ChinaF n CHN 1917 14 13 3/8 14 + 1/4 43 1/2 15 1/4 Chiquta CQB .68 4.2 6408 16 5/8 16 16 1/8 8 3/4 5 1/2 ChkFull CHF .21 t 3.0 20 759 7 1/4 6 7/8 7 - 1/4 28 1/4 23 1/8 ChrisCr CCN .60 t 2.2 12 611 26 7/8 26 1/4 26 7/8 + 1/2 34 3/4 27 Christn CST 31 169 34 1/2 32 5/8 33 1/4 + 5/8 27 3/8 9 3/4 Chryslr C .60 2.2 40 86824 27 3/8 26 3/8 27 1/8 +1 1/4 88 3/8 62 3/8 Chubb CB 1.60 1.8 14 9890 88 1/4 84 5/8 86 3/4 +1 3/4 32 1/2 24 1/4 ChrDwt CHD .40 1.2 24 764 32 1/2 31 3/4 32 3/8 + 5/8 2 1/8 1/2 Chyrn n CHY 1177 7/8 1/2 9/16 - 1/4 40 1/4 33 5/8 Cilcorp CER 2.46 6.3 15 218 39 1/8 38 3/8 39 1/8 + 1/4 23 15 3/8 CinnBel CSN .80 4.9 20 2480 16 1/4 15 3/8 16 1/4 + 3/8 40 1/8 33 3/8 CinGE CIN 2.48 6.7 13 x11690 37 1/4 36 3/8 37 + 3/8 55 1/2 48 1/2 CinG pfA CINpA 4.00 7.4 z130 54 54 54 - 1/2 65 56 3/4 CinG pfB CINpB 4.75 7.5 z290 63 1/2 63 1/2 63 1/2 100 1/2 86 CinG pfD CINpD 7.44 7.5 z40 98 3/4 98 3/4 98 3/4 - 1/2 107 101 1/8 CinG pfE CINpE 9.28 8.9 z4120 105 103 1/2 104 -1 106 3/4 103 3/4 CinG pfI CINpI 7.88 7.5 250 105 1/4 105 1/4 105 1/4 +1 1/2 18 1/4 6 5/8 CinMil CMZ .36 2.3 1421 16 15 15 5/8 + 3/4 3 3/4 1 3/4 CineOd CPX 2659 2 1 3/4 1 7/8 - 1/8 39 3/4 19 5/8 CirCty CC .12 .3 22 13436 39 3/4 37 1/4 39 1/2 +2 54 7/8 31 1/8 Circus s CIR 26 6140 54 51 52 1/4 -2 21 3/4 8 1/2 Citicorp CCI 64 102022 17 1/8 15 3/8 16 5/8 +1 78 43 Citcp pf CCIp 6.00 8.3 293 72 1/2 71 1/4 72 + 1/2 89 3/4 51 3/4 Citcp pfA CCIpA 7.00 8.4 497 83 3/4 82 1/2 83 3/8 + 3/8 104 85 1/8 Citcp pfB CCIpB 8.90 e 8.9 6 100 99 1/2 99 1/2 + 1/4 16 3/4 14 3/4 Citcp pfP CCIpP 1.22 7.7 61235 16 3/4 15 5/8 15 3/4 - 1/8 26 3/4 24 1/4 Citcp pfD CCIpD 2.27 9.1 473 25 1/8 24 5/8 25 + 1/4 27 3/8 19 1/4 Citcp pfC CCIpC 2.28 9.3 340 25 3/8 24 1/2 24 5/8 - 1/4 28 1/2 18 1/2 CtzUtA s CZN/A 1.41 t 5.1 20 970 28 26 7/8 27 7/8 + 3/8 28 3/4 18 5/8 CtzUtB s CZN/B 1.41 t 5.0 20 1369 28 3/8 27 3/8 28 + 1/8 16 4 5/8 CityNC CYN 5250 7 1/8 5 1/2 6 3/4 +1 1/4 10 5/8 6 ClairSt CLE .10 .9 25 x4429 10 5/8 9 5/8 10 5/8 + 3/4 22 1/2 15 Clarcor s CLC .60 3.5 15 617 17 16 1/4 17 + 1/2 28 7/8 16 1/2 ClarkE CKL 1835 18 5/8 17 5/8 18 3/8 + 5/8 27 1/8 11 ClayH s CMH 21 2561 25 1/2 24 3/8 25 1/4 - 1/8 9 7/8 8 3/8 ClemGlb CLM .35 e 4.1 524 8 7/8 8 5/8 8 5/8 - 1/4 40 3/8 29 1/2 ClvClf CLF 1.20 3.6 9 1179 34 1/4 33 1/2 33 5/8 90 1/2 80 ClvEl pf CVXp 7.40 8.3 z700 89 3/4 89 89 - 3/4 92 1/2 81 1/2 ClvEl pfB CVXpB 7.56 8.5 z1000 89 1/4 89 1/4 89 1/4 - 5/8 98 1/2 48 3/8 ClvEl pfL CVXpL 7.59 e 8.0 90 95 1/2 94 5/8 95 1/4 - 1/4 52 36 1/2 Clorox CLX 1.68 3.8 20 x6576 44 5/8 43 1/2 43 3/4 + 3/8 32 3/4 18 1/4 ClubMd CMI .30 1.5 12 499 19 7/8 19 19 7/8 - 1/8 9 1/2 4 1/8 Coachm COA .08 .8 2287 9 1/2 8 1/4 9 1/2 + 5/8 12 1/4 4 1/4 CoastSv CSA 5 774 8 1/8 7 1/2 8 + 1/4 32 5/8 22 Coastal CGP .40 1.4 35 14041 29 5/8 28 5/8 28 3/4 - 3/4 45 3/8 31 5/8 CocaCl s KO .56 1.4 29 58236 41 5/8 39 3/4 40 5/8 + 5/8 16 1/4 11 1/4 CocaCE CCE .05 .4 43 3002 12 1/4 11 3/4 12 1/8 + 1/4 18 3/8 13 Coeur CDE .15 e 1.1 1207 13 7/8 13 13 1/8 - 1/2 28 1/8 19 5/8 Colemn n CLN 22 713 24 1/2 23 3/4 24 - 1/4 29 3/4 22 3/8 ColeMy CM .91 e 4.1 2 22 1/2 22 3/8 22 3/8 - 3/4 60 5/8 40 ColgPal CL 1.24 2.1 21 10668 60 5/8 58 1/8 59 3/4 +1 1/2 66 1/2 59 1/2 ColgP pf CLp 4.25 6.7 z1000 63 1/2 63 1/2 63 1/2 9 3/8 8 1/8 ColHIn CXE .68 8.1 x1173 8 3/8 8 1/8 8 3/8 12 10 3/4 ColIntIn CMK 1.08 9.5 663 11 1/2 11 1/4 11 3/8 - 1/4 7 1/8 5 3/4 ColIHI CIF .72 11.5 x1080 6 3/8 6 6 1/4 12 1/4 11 1/8 ColInvG CXH .83 7.3 630 11 1/2 11 1/4 11 3/8 + 1/8 8 7/8 7 1/2 ColMu CMU .64 8.4 x1749 7 7/8 7 5/8 7 5/8 21 3/4 14 1/8 Coltec n COT 4222 17 3/8 16 1/2 17 1/4 + 3/4 21 3/8 14 vColGs CG 408 7553 20 3/4 20 3/8 20 3/8 23 1/2 12 1/2 Comdis CDO .28 b 1.9 14 1017 15 3/4 14 7/8 15 1/8 + 3/8 24 3/8 22 7/8 Comdis pf CDOpA 289 23 1/2 22 7/8 23 1/2 63 3/4 45 1/2 Comeric CMA 1.88 3.1 11 4724 60 1/2 58 3/4 60 1/8 + 3/4 52 3/4 48 1/2 Comr pfB CMA.PRB 4.32 8.3 20 52 1/8 51 5/8 51 7/8 - 1/4 19 5/8 14 CmlTek TEC .68 3.5 26 101 19 5/8 19 1/8 19 1/4 - 3/8 25 1/4 17 3/8 CmlMtl CMC .52 2.2 21 265 23 7/8 22 7/8 23 7/8 +1 1/8 19 1/4 6 3/4 Comdre CBU 9 3244 7 3/4 7 1/4 7 1/4 - 1/8 42 5/8 21 3/4 CmwE CWE 1.60 6.9 19324 24 1/4 22 1/4 23 1/4 + 7/8 42 7/8 26 1/8 CwE pfA CWEpA 1.42 5.2 1 27 1/8 27 1/8 27 1/8 - 1/4 25 1/8 22 CwE prC CWEpC 1.90 8.3 78 23 22 1/2 23 + 3/8 26 23 1/8 CwE prD CWEpD 2.00 8.4 121 24 1/8 23 1/8 23 3/4 + 1/4 115 105 CwE prK CWEpK 11.70 11.0 z6130 108 105 5/8 106 1/2 +1 1/2 100 94 CwE prI CWEpI 8.38 8.7 z1100 95 7/8 95 1/2 95 7/8 + 3/8 28 7/8 25 1/4 CwE prH CWEpH 2.37 9.2 46 26 1/4 25 1/2 25 5/8 + 1/4 33 28 1/2 CwE prG CWEpG 2.87 9.7 26 30 29 5/8 29 5/8 101 95 1/2 CwE prF CWEpF 8.40 8.6 z250 98 98 98 - 1/2 91 85 CwE pr CWEpE 7.24 8.5 z200 86 1/2 85 1/2 85 1/2 -1 1/2 43 34 7/8 ComES CES 2.92 7.0 19 488 41 5/8 41 1/4 41 1/2 + 1/4 44 1/4 32 Comsat CQ 1.40 3.2 20 948 44 1/4 43 1/4 44 1/8 + 1/8 15 5/8 8 3/8 CPsyc CMY .36 3.6 13 8743 10 1/4 9 10 + 7/8 62 3/4 36 5/8 ChileTel CTC 1.99 e 3.5 21 2312 59 54 1/8 56 1/2 +2 42 3/8 22 1/8 Compaq CPQ 18 44568 41 5/8 38 5/8 40 1/2 +1 7/8 2 7/8 1 1/8 CmpCre CMP 1616 1 1/2 1 3/8 1 1/2 18 1/8 8 5/8 CmpAsc CA .10 .6 15 20418 17 3/4 17 1/8 17 1/2 84 57 CompSc CSC 16 2925 71 66 69 3/4 +3 1/4 10 1/8 7 CmpTsk TSK .05 .6 29 138 8 7 1/2 7 3/4 - 1/4 12 3/8 4 3/4 Cmptvs n CVN 11288 6 5 1/4 6 +1 36 1/4 24 1/2 ConAgr s CAG .62 2.1 20 11392 29 7/8 29 1/2 29 7/8 + 1/2 36 30 1/4 ConAg pfE CAGpE 1.69 4.9 517 34 3/4 33 3/4 34 1/2 + 1/2 16 10 ConeMl n COE 6984 15 1/4 14 3/8 14 1/2 24 3/4 18 7/8 ConnEn CNE 1.28 6.2 13 219 20 3/4 20 1/4 20 5/8 26 3/8 20 ConnNG CTG 1.44 5.5 15 553 26 3/8 25 1/2 26 1/4 + 1/2 23 7/8 12 1/2 ConrPr CNR 9 24378 20 1/8 18 3/4 19 3/4 +1 43 3/8 20 5/8 Consec s CNC .08 .2 8 12915 43 3/8 39 1/8 40 7/8 +1 5/8 31 5/8 24 5/8 ConEd ED 1.90 6.1 13 14116 31 5/8 30 5/8 31 1/4 + 5/8 67 1/4 59 ConE pfC EDpC 4.65 7.3 z400 64 1/4 64 64 - 1/4 73 1/2 62 ConE pfA EDpA 5.00 7.4 39 70 1/8 68 68 -2 1/8 19 5/8 10 5/8 CnsFrt CNF 9291 16 1/4 15 1/4 15 3/4 + 5/8 19 15 CnFr pfC CNF.PRC 1.54 8.2 2447 19 18 1/4 18 3/4 + 5/8 48 5/8 33 5/8 ConsNG CNG 1.90 4.0 23 5087 48 46 5/8 48 +1 3/8 47 1/4 33 7/8 Conrail s CRR 14 15844 43 1/2 42 1/8 42 1/4 + 3/4 17 8 3/4 CnStor CNS 29 7773 17 15 7/8 17 +1 59 46 1/2 CnP pfA CMSpA 4.16 7.8 z50 53 1/2 53 1/2 53 1/2 - 1/2 60 55 1/4 CnP pfB CMSpB 4.50 7.9 z150 57 1/4 57 57 94 84 CnP pfD CMSpD 7.45 8.1 z830 92 1/4 92 92 - 1/2 94 85 1/4 CnP pfE CMSpE 7.72 8.5 z2820 91 1/2 90 1/2 90 1/2 -1 1/4 94 1/2 85 CnP pfG CMSpG 7.76 8.6 z180 90 1/2 90 1/2 90 1/2 -1 1/2 19 5/8 8 CntlBk CBK .60 3.5 5 8757 17 7/8 16 1/2 17 3/8 + 7/8 48 29 1/4 CntBk pf CBKp 3.75 e 8.3 333 45 1/2 45 45 3/8 27 1/4 18 1/8 CntB pfA CBKpA 2.34 e 8.8 937 26 1/2 26 1/8 26 1/2 + 1/4 40 3/8 20 1/4 ContCan CAN 12 116 27 26 5/8 26 5/8 - 1/8 34 3/4 20 CntlCp CIC 1.00 3.9 9 6102 27 1/2 25 5/8 25 3/4 - 1/2 1/4 1/16 vCtlInf CNY 317 7/64 5/64 3/32 -1/64 29 3/4 12 1/2 CtlMed s CNM 24 5909 19 1/2 18 19 3/8 +1 3/8 23 1/2 10 1/8 Contin CNU 19 675 17 3/8 16 5/8 17 1/8 + 1/2 8 1/8 6 3/8 ConvHld CNV 1395 8 1/8 7 7/8 8 1/8 + 1/8 13 11 CvHd pf CNVp 1.38 e 12.1 980 11 7/8 11 1/4 11 3/8 + 1/8 16 3/8 4 3/4 Convex CNX 191 19339 7 7/8 6 1/4 7 5/8 +1 3/8 4 3/8 1 1/8 CoopCo COO 3253 1 7/8 1 1/8 1 3/8 - 1/4 59 3/8 41 3/4 Cooper CBE 1.24 2.7 15 43253 53 1/4 45 5/8 45 7/8 -6 1/8 35 3/4 27 7/8 Coop pf CBEp 1.60 5.4 8555 33 1/4 29 7/8 29 7/8 -3 1/8 33 1/8 18 5/8 CoprTr s CTB .18 .6 25 13002 33 1/8 30 1/8 30 7/8 - 7/8 9 1/8 5 1/8 CoreIn CRI .24 3.1 424 7 3/4 7 7 5/8 + 1/2 43 1/8 28 3/4 CornIn s GLW .60 1.6 21 10935 39 1/4 36 1/2 36 1/2 -2 14 3/4 12 1/2 CTF CTF .24 1.8 90 13 1/2 13 1/4 13 3/8 31 3/8 17 CntCrd s CCR .40 1.5 13 6580 26 1/4 25 26 + 7/8 6 3/4 4 3/8 CntrMt CWM .48 9.8 10 x2052 5 4 3/4 4 7/8 + 1/8 14 1/2 11 1/4 CousPr CUZ .60 4.2 22 292 14 1/2 14 1/8 14 1/8 16 3/8 7 3/4 Craig CRG 19 192 8 7/8 8 8 7/8 + 3/4 11 1/2 6 5/8 Craig pr CRGp 128 7 3/4 6 5/8 7 3/4 +1 27 7/8 20 Crane CR .75 3.3 12 2153 23 1/4 22 22 5/8 - 5/8 30 17 5/8 CrwfdB CRD/B .40 2.0 19 500 19 7/8 18 19 7/8 + 7/8 27 1/2 16 CrwfdA CRD/A .47 2.5 17 2569 19 16 7/8 18 1/2 +1 5/8 52 1/4 19 CrayRs CYR 8 9485 21 5/8 20 1/4 21 1/4 + 7/8 23 7/8 16 CrmpK s CNK .32 1.7 23 2316 19 3/4 18 7/8 19 1/4 - 3/8 16 10 CrosTm n CRT .79 e 5.4 x458 15 5/8 14 5/8 14 3/4 - 7/8 36 7/8 27 1/8 CwnCrk s CCK 21 6388 36 3/4 35 3/4 36 1/2 + 3/8 17 3/4 2 CrysBd CBR .09 j 823 2 7/8 2 5/8 2 5/8 21 1/4 14 3/8 Culbro CUC .80 4.9 12 52 17 16 3/8 16 3/8 - 1/2 76 3/4 43 5/8 CumEn CUM .20 .3 38 2420 68 1/4 65 7/8 66 3/4 + 3/4 54 1/4 39 Cumn pr CUMp 3.50 6.9 272 51 50 1/4 50 5/8 + 3/8 13 7/8 12 1/4 CurInc CUR 1.04 7.9 134 13 3/8 12 7/8 13 1/8 + 1/4 34 27 1/8 CurtWr CW 1.00 3.7 7 114 27 1/2 27 1/8 27 1/8 - 7/8 8 7/8 5 Cycare CYS 67 362 8 1/8 7 5/8 8 + 1/4 21 1/8 7 3/8 CypSem CY 43 12652 9 3/8 8 3/8 9 3/8 + 3/4 32 18 1/2 Cyprus CYM .80 2.6 15 8022 31 3/8 29 3/8 30 1/4 + 5/8 20 14 5/8 DPL s DPL 1.08 5.6 15 x42065 19 5/8 18 7/8 19 1/4 + 1/4 32 26 7/8 DQE DQE 1.52 4.8 12 2847 31 5/8 30 3/4 31 5/8 + 3/8 14 1/4 6 3/4 DVI Hlth DVI 16 763 8 1/8 7 8 1/8 +1 1/8 12 7/8 6 5/8 DalSem DS 19 2046 12 1/2 11 5/8 12 - 3/8 22 3/4 14 DameMr DM .06 e .3 16 1633 18 1/4 16 5/8 18 1/4 +1 1/4 25 7/8 15 1/2 DamonC DCL .10 .5 123 3376 18 5/8 18 18 3/8 + 3/8 44 1/2 24 5/8 DanaCp DCN 1.60 3.8 34 8189 43 40 3/8 42 3/8 +1 3/8 25 7/8 17 7/8 Danher DHR 30 501 24 7/8 23 1/8 24 3/4 +1 5/8 15 7/8 9 1/8 Daniel DAN .18 1.6 13 831 11 5/8 11 1/8 11 1/4 - 1/4 1 7/8 1/2 DtaDsg DDL 965 1 1/4 1 1 1/8 21 7/8 7 1/8 DataGn DGN 29561 13 10 5/8 10 3/4 -1 1/8 4 3/4 1 3/8 Datapt DPT 1029 2 1 3/8 1 7/8 + 1/4 7 7/8 5 Datpt pfA DPTpA 1.00 14.8 105 6 3/4 6 1/8 6 3/4 + 3/8 7 7/8 4 5/8 DavWtr DWW 77 5 1/2 5 1/4 5 3/8 78 1/2 55 3/4 DaytHd DH 1.52 2.0 20 19189 78 1/2 76 76 5/8 + 5/8 101 90 DPL pfE DPLpE 7.70 7.9 y40 97 1/2 97 1/2 97 1/2 -1 1/2 99 85 1/2 DPL pfF DPLpF 7.37 7.8 y50 94 1/2 94 1/2 94 1/2 - 1/8 8 5 3/8 DeSoto DSO 375 304 7 5/8 7 1/4 7 1/2 31 3/4 22 3/4 DeanFd DF .60 2.2 18 1160 27 3/4 27 27 3/4 + 3/4 9 3/4 9 DWGI GVT .69 7.5 4860 9 1/4 9 1/8 9 1/4 + 1/8 57 1/8 36 7/8 Deere DE 2.00 5.1 42 10041 41 1/2 39 3/8 39 1/2 -1 3/8 1 1/4 1/4 DelVal DVL 85 7/16 13/32 13/32 -3/32 23 3/4 20 DelmPL DEW 1.54 6.7 14 2033 22 7/8 22 3/8 22 7/8 + 3/8 75 1/4 48 7/8 DeltaAir DAL 1.20 2.1 19186 59 5/8 56 3/8 56 3/4 -1 3/4 56 3/4 50 3/8 DeltaA pf DALpC 3.50 6.3 7071 56 3/4 55 3/8 55 5/8 - 1/8 25 1/4 11 1/2 DeltaW DLW .40 3.2 8 3470 12 1/2 11 1/2 12 3/8 + 3/8 2 3/4 1/2 Deltona DLT 199 2 1/8 1 7/8 1 7/8 - 1/8 45 5/8 33 3/4 Deluxe DLX 1.40 3.3 18 2833 42 3/4 42 42 - 3/4 22 3/4 13 Destec ENG 12 1959 16 1/2 16 16 - 3/8 35 3/8 30 1/4 DetEd DTE 1.98 6.2 9 7195 32 31 31 7/8 + 5/8 108 1/2 103 1/2 DetE pfA DTEpA 9.32 8.8 z380 106 3/4 105 1/2 105 5/8 -1 1/8 99 88 1/2 DetE pfC DTEpC 7.68 8.0 z1360 97 1/4 96 96 -1 1/4 99 86 1/2 DetE pfD DTEpD 7.45 7.8 z2160 97 3/4 94 1/2 95 -2 1/4 98 1/2 86 1/4 DetE pfE DTEpE 7.36 7.9 z1150 95 93 93 1/4 -1 1/4 33 1/4 27 1/4 DetE prB DTEpB 2.75 8.6 39 32 30 5/8 32 +1 1/2 28 25 1/4 DetE prG DTEpG 2.28 8.7 50 26 5/8 26 1/8 26 1/8 - 1/2 28 1/8 19 1/2 Dexter DEX .88 3.7 21 1762 24 7/8 23 3/4 24 - 3/4 29 9 3/8 Diagnst DXK 27 4824 17 16 1/8 16 7/8 53 3/8 20 DiagPd DP .32 1.5 18 x2852 22 3/4 20 1/8 22 +1 3/8 40 1/8 30 5/8 DialCp DL 1.12 2.9 14 3128 39 3/8 38 38 7/8 + 7/8 63 52 1/2 DialCp pf DLp 4.75 8.1 z1100 60 58 1/2 59 13 7/8 8 1/2 Dial RE DR .88 9.3 59 419 9 1/2 8 1/2 9 1/2 + 7/8 23 5/8 15 5/8 DiaShm DRM .52 2.7 20 1547 19 3/4 18 3/4 19 - 1/4 5 5/8 2 1/4 DiaSO DSP .46 e 8.8 19 1888 5 5/8 5 5 1/4 + 1/8 3 3/4 1 3/4 DianaCp DNA 25 199 3 3/4 3 1/8 3 3/4 + 1/2 29 1/4 11 1/8 Diasonic DIA 804 13 1/4 12 3/8 12 3/4 + 1/4 60 1/2 44 7/8 Diebold DBD 1.68 3.0 18 2825 56 1/2 55 5/8 55 7/8 - 3/8 23 5/8 13 3/4 DigtlCm DCA 10 2555 16 7/8 15 1/8 16 3/4 +1 1/2 65 1/2 32 7/8 Digital DEC 36277 35 32 7/8 33 3/4 - 1/8 45 1/2 30 Dilard s DDS .08 .2 22 13446 42 1/4 40 1/8 41 7/8 +1 7/8 7 3/8 2 3/8 DimeNY DME 5272 5 3/4 5 5 1/8 24 1/2 20 3/4 DscAut n DAP 31 2143 23 1/2 22 3/8 23 + 3/4 11 3/4 8 1/2 DiscCp DCY .40 4.2 1047 9 3/4 9 9 1/2 + 1/4 41 1/8 25 7/8 Disney s DIS .21 .5 30 74820 40 1/4 37 3/4 39 3/8 + 7/8 2 3/8 7/8 DivrsIn DMC 339 1 7/8 15/16 -1/16 40 26 Dole DOL .40 1.5 14 2596 27 3/8 26 5/8 27 41 34 1/8 DomRs s D 2.46 6.2 16 6115 39 1/2 38 39 3/8 +1 1/8 7 5/8 4 1/4 Domtar DTC 164 4 1/2 4 1/4 4 1/4 - 1/8 38 23 5/8 Donald s DCI .40 1.1 20 385 37 7/8 36 3/4 37 3/4 + 1/2 30 1/2 21 3/4 Donlley s DNY .52 1.7 20 5394 30 1/2 29 1/4 30 1/8 + 5/8 45 7/8 34 1/2 Dover DOV .88 2.0 21 2146 45 7/8 44 5/8 44 7/8 + 1/8 62 7/8 47 5/8 DowCh DOW 2.60 4.7 23 16229 56 1/2 53 3/4 55 7/8 +1 1/2 35 3/8 21 5/8 DowJns DJ .76 2.6 31 x7286 29 3/8 27 7/8 29 3/8 +1 5/8 18 10 5/8 Downy DSL .32 2.3 5 849 13 3/4 11 7/8 13 5/8 +1 3/4 10 1/2 5 3/4 Dravo DRV 16 3959 9 1/2 7 5/8 9 +1 3/8 23 5/8 16 1/4 Dressr DI .60 b 3.2 21 10682 20 18 3/4 18 7/8 - 5/8 50 33 1/2 Dreyfus DRY .68 1.8 17 x3226 39 1/4 38 1/8 38 5/8 + 3/8 12 1/4 10 3/4 DryStG DSI 1.02 9.0 543 11 1/2 11 1/4 11 3/8 11 1/2 9 5/8 DryStrt LEO .78 7.5 4276 10 3/8 10 10 3/8 + 1/8 11 1/2 9 1/2 DrySM DSM .71 6.9 4259 10 1/4 9 7/8 10 1/4 + 1/8 54 7/8 43 DuPont DD 1.76 3.6 20 29680 49 1/4 46 3/8 48 3/8 +1 3/8 54 1/2 45 1/8 DuPnt pfA DD.PRA 3.50 6.6 24 54 52 53 1/4 + 1/4 69 3/8 57 3/4 DuPnt pfB DD.PRB 4.50 6.9 11 65 1/2 65 65 - 1/2 22 18 DufPCp n DUF 15 293 22 20 3/4 22 +1 1/4 10 3/4 9 3/8 DufPUtil DNP .77 e 7.7 10347 10 9 3/4 10 + 1/8 16 1/4 14 5/8 DufPTF n DTF .96 6.5 530 15 1/8 14 3/4 14 3/4 - 1/8 36 1/2 30 1/8 DukeP DUK 1.80 5.0 17 5640 35 7/8 34 7/8 35 3/4 + 3/4 105 1/2 97 1/2 Duke pfG DUKpG 8.20 7.9 z420 104 103 104 +1 104 95 3/8 Duke pfH DUKpH 7.80 7.6 z1410 102 100 1/2 102 + 1/2 28 3/8 26 3/8 Duke pfS DUKpS 1.93 7.1 382 27 3/8 27 1/8 27 1/4 - 1/8 107 1/2 99 5/8 Duke pfK DUKpK 8.28 8.0 z5170 103 7/8 102 103 1/4 - 1/4 4 3/8 3 DukeRt DRE .40 10.3 216 3 7/8 3 5/8 3 7/8 + 1/4 59 1/8 46 DunBrd DNB 2.28 3.9 19 6638 58 57 1/2 57 3/4 29 25 Duq pfA DQUpA 2.10 7.8 z400 28 27 27 27 23 1/4 Duq pfC DQUpC 2.00 7.8 z2130 26 1/2 25 3/4 25 3/4 27 23 1/2 Duq pfD DQUpD 2.05 8.1 z20 25 1/4 25 1/4 25 1/4 - 1/4 27 1/4 24 Duq pfE DQUpE 2.07 7.9 z90 26 1/8 26 1/8 26 1/8 - 1/8 28 24 1/2 Duq pfG DQUpG 2.10 7.9 z320 26 1/2 26 1/2 26 1/2 27 1/2 24 1/8 Duq prK DQUpK 2.10 8.4 22 25 3/8 25 25 1/8 96 1/2 84 1/2 Duq pfH DQUpH 7.20 7.7 z970 95 93 93 -3 36 24 5/8 Duracel DUR .32 .9 24 16028 35 33 1/8 34 5/8 +1 1/4 56 1/4 19 3/4 DutyF DFI .10 e .4 29 x8047 28 3/4 25 7/8 27 7/8 11 3 1/2 Dycom DY 853 4 1/4 3 1/2 3 5/8 - 1/2 9 7/8 5 1/2 Dyrsbg n DBG .04 .6 4338 6 1/2 5 5/8 6 1/2 + 1/4 15 1/4 9 3/4 DynAm DYA .20 1.6 17 28 13 12 1/2 12 1/2 - 3/8 4 7/8 1 5/8 ECC Int ECC .15 j 202 2 1 3/4 2 + 1/4 26 3/4 19 1/2 EGG s EGG .52 2.6 13 6208 20 1/2 19 5/8 19 3/4 - 1/4 24 3/8 8 3/8 EMC EMC 27 5762 24 3/8 22 1/2 23 1/2 + 5/8 12 1/2 6 5/8 EQK G EGA 1.10 12.6 88 329 8 7/8 8 5/8 8 3/4 3 1/4 1 1/2 EQK Rt EKR .10 e 4.2 214 2 5/8 2 3/8 2 3/8 - 1/8 39 30 7/8 E Syst ESY 1.00 2.6 11 3652 39 37 3/8 38 + 1/4 29 1/4 25 1/2 ETown ETW 2.00 7.2 13 135 28 1/8 27 3/8 27 3/4 - 1/4 3 7/8 vEaglP EPI 1 832 2 1/4 2 1/8 2 1/4 29 3/8 23 1/2 EastEn EFU 1.40 5.3 15 1582 26 1/2 25 1/4 26 1/4 + 7/8 24 1/8 19 EastUtl EUA 1.36 5.8 11 x423 23 3/4 22 1/2 23 5/8 +1 1/4 50 3/4 37 3/4 EKodak EK 2.00 4.9 15 41789 42 1/4 40 1/2 40 7/8 -1 1/8 83 1/4 54 1/2 Eaton ETN 2.20 3.0 19 6680 76 5/8 71 5/8 72 1/4 -4 1/2 20 3/4 9 7/8 Echlin ECH .70 3.5 17 8680 20 19 1/8 19 7/8 + 1/2 37 1/2 26 5/8 Ecolab ECL .70 1.9 19 968 36 1/4 35 1/8 36 1/4 +1 1/8 46 3/4 28 EdisBr EBS 1.12 2.4 16 1438 46 3/4 44 3/4 46 1/8 +1 3/8 8 3/4 4 1/4 EDO EDO .28 5.5 7 710 5 1/8 4 3/4 5 1/8 + 1/8 32 1/8 17 1/4 Edward s AGE .52 2.4 9 6225 22 7/8 20 5/8 21 3/4 +1 1/8 25 3/4 21 1/8 1838BdF BDF 1.82 a 7.6 134 24 3/8 23 7/8 23 7/8 - 1/4 14 4 7/8 EKCO EKO 11 2989 9 1/8 7 3/4 9 +1 30 1/8 20 1/4 ElPNG n EPG 1.00 3.4 20 8157 29 7/8 29 29 1/2 - 1/8 17 1/2 2 1/8 vElPaso ELP 3498 3 3/4 2 1/8 2 3/4 -1 14 7/8 7 1/8 Elcor ELK 19 1710 14 7/8 13 3/8 14 3/4 +1 1/4 24 1/8 15 ElcAut n ECA 21 3442 20 3/4 19 5/8 20 3/8 4 1/8 2 ElecAs EA 23 65 3 1/4 3 1/8 3 1/4 - 1/8 39 1/8 31 1/8 ElfAquit ELF 1.91 e 5.7 9 1817 33 5/8 32 7/8 33 3/8 13 7/8 4 1/2 Eljer ELJ 554 10 3/8 10 10 - 1/4 7 1/2 4 1/8 Elscint ELT 28 21335 7 1/2 6 1/8 7 1/2 +1 1/2 8 1/2 6 7/8 EmgGer FRG .23 e 3.3 1595 7 1/2 7 7 - 1/2 15 1/8 15 EMInco n EMD 390 15 1/8 15 15 15 1/8 11 1/4 EMTel n ETF 735 13 1/8 12 1/2 13 1/8 + 1/2 27 1/4 13 3/4 EmMex MEF 2.72 e 14.0 1089 19 3/4 18 1/4 19 3/8 + 3/4 58 46 1/4 EmrsEl EMR 1.38 2.6 18 12477 52 3/8 51 3/8 52 1/8 + 1/2 3 1/2 1 7/8 EmRad EME .01 e .4 1368 2 1/2 2 1/4 2 1/2 + 1/4 24 3/4 19 7/8 EmpDs s EDE 1.28 5.7 18 231 22 3/4 21 7/8 22 5/8 + 1/2 8 1/4 6 1/8 Emp pfA EDEpA .47 5.9 z1480 8 7 1/2 8 + 3/4 7 7/8 6 5/8 Emp pfB EDEpB .50 7.0 z940 7 1/4 7 1/8 7 1/8 - 3/4 64 8 1/4 EBP EBP 3178 12 3/4 11 1/2 12 5/8 +1 38 1/8 24 7/8 Endesa ELE 1.23 e 4.3 7 3651 29 3/4 28 1/2 28 5/8 -1 1/8 22 3/4 15 EmpIca n ICA 6230 19 1/8 18 5/8 18 5/8 - 3/8 18 7/8 15 Enrgn EGN 1.04 5.7 12 328 18 1/4 18 18 1/4 33 1/2 17 1/8 EnglCp s EC .60 1.9 22 4063 33 1/2 31 32 3/8 - 3/8 33 19 EngChin ENC 2.40 e 11.9 15 7 20 3/4 20 1/8 20 1/8 - 5/8 21 1/4 15 1/2 Enhanc n EFS .18 e 1.0 9 942 18 17 1/2 17 1/2 - 3/8 21 1/8 14 7/8 EnisBu EBF .54 3.4 13 797 15 7/8 14 7/8 15 7/8 + 7/8 21 7/8 14 1/2 EnqStr ENQ .20 1.3 52 1347 15 7/8 14 7/8 15 5/8 + 5/8 2 5/8 1 5/8 EnqSt wt ENQ.WS 190 2 1 7/8 2 + 1/4 50 1/8 30 5/8 Enron s ENE 1.40 2.9 19 4815 50 1/8 48 1/2 49 + 1/2 335 3/8 223 Enrn pfJ ENEpJ 10.50 3.1 22 335 3/8 333 5/8 333 5/8 +3 5/8 27 3/8 23 1/4 EnrnLq n ENP 2.20 8.2 x786 26 7/8 26 1/4 26 3/4 + 1/2 35 7/8 16 5/8 EnrOG EOG .20 .7 29 2659 32 1/8 29 3/4 30 1/2 -1 1/8 17 10 3/8 Ensrch ENS .80 4.8 49 2553 16 1/2 15 7/8 16 1/2 + 3/8 50 1/4 42 3/4 Ensc prD ENSpD 4.00 e 8.1 z1170 49 1/2 49 1/8 49 1/8 - 3/8 95 77 Ensc pfE ENSpE 7.04 e 7.6 85 93 92 93 + 7/8 10 6 1/4 EnsExp EP .30 3.9 18 8 7 3/4 7 3/4 - 1/2 32 1/4 26 1/8 Entergy ETR 1.60 5.0 12 12556 32 1/4 31 5/8 32 1/8 + 1/4 26 7/8 24 3/4 EntOil pr ETPp .63 e 2.5 426 25 1/4 24 3/4 25 1/4 + 1/2 25 5/8 24 1/8 EntOil prB ETPpB 443 25 1/8 24 1/8 24 1/2 + 1/8 21 3/8 19 3/4 EntOil n ETP 2939 21 1/4 20 3/4 21 1/4 - 1/8 22 5/8 14 3/4 Entera EN 19 865 20 3/4 20 20 3/4 + 3/8 22 1/2 5 7/8 EnvEle EEC .03 e .3 1988 12 1/8 9 1/4 11 1/8 +1 7/8 19 3/8 13 3/8 Equifx EFX .52 3.0 19 5533 18 16 17 3/8 + 7/8 28 1/2 5 3/4 Eqmk pf EQKp 8 28 27 3/4 27 7/8 - 1/8 7 1 1/8 Equmk EQK 18 5494 6 7/8 6 5/8 6 3/4 9 5/8 7 1/8 EqtCos n EQ .20 2.3 12249 8 7/8 8 1/4 8 7/8 + 1/2 3 1 5/8 EqtRl EQM .50 23.5 281 2 1/4 2 2 1/8 + 1/8 50 35 1/8 EqtRes EQT 1.62 3.4 15 989 49 48 1/4 48 1/4 - 3/8 8 3/4 6 1/8 Esco ESE 293 7 3/8 7 1/8 7 1/4 + 1/8 17 3/8 7 1/2 Estrlne ESL 12 383 10 1/4 8 7/8 9 3/4 + 5/8 29 3/4 23 3/8 Ethyl EY .60 2.2 14 7551 27 1/4 26 1/2 27 1/8 - 1/8 13 1/4 10 3/4 EuroFd EF .96 e 8.3 414 12 1/4 11 1/4 11 1/2 - 1/2 8 1/4 5 1/4 EurWtFd EWF .44 e 5.8 579 7 7/8 7 3/8 7 5/8 - 1/4 18 3/4 17 1/4 Excelsr EIS 1.36 e 7.7 76 18 1/8 17 3/4 17 3/4 - 1/4 46 30 Exel XL 1.59 e 3.5 9 2092 45 1/2 44 5/8 45 1/4 + 1/4 65 1/2 53 3/4 Exxon XON 2.88 4.7 17 32026 62 3/4 61 61 1/4 - 3/4 3 1 5/8 FAI In FAI 4 1 3/4 1 3/4 1 3/4 - 1/8 53 1/4 42 FMC FMC 9 3679 46 3/4 44 5/8 44 7/8 -1 1/8 6 1/4 3 7/8 FMC Gd FGL .05 1.1 22 487 4 7/8 4 1/2 4 5/8 - 1/8 38 3/8 32 FPL Gp FPL 2.44 6.7 15 10705 36 3/4 35 1/2 36 1/2 + 5/8 47 1/4 10 FabriCtr FCA 11 1693 12 3/4 11 5/8 11 5/8 7 1/8 3 1/2 FairCp FA 224 3 7/8 3 5/8 3 3/4 41 27 1/2 Fairc pfA FENpA 3.60 12.2 13 30 1/2 29 1/2 29 1/2 - 1/2 36 32 1/2 Fairc pfC FENpC 4.25 13.1 9 33 32 1/2 32 1/2 - 3/4 21 3/4 13 1/8 FamDlr s FDO .26 1.3 21 16763 21 1/8 18 7/8 20 5/8 +1 7/8 9 3/8 4 7/8 Fanstel FNL .40 4.8 33 133 8 7/8 8 1/4 8 1/4 - 1/4 8 7/8 4 1/4 Farah FRA 403 5 7/8 5 1/2 5 5/8 + 1/4 9 1/4 6 1/2 FayInc s FAY .20 2.6 15 762 7 3/4 7 3/8 7 3/4 + 1/8 10 3 3/8 Feders FJQ 4392 5 3/4 5 1/8 5 5/8 + 1/2 56 1/8 32 FedExp FDX 10687 45 3/4 42 3/4 45 1/8 +2 1/4 46 1/4 30 3/4 FdHmL s FRE .76 1.8 13 14970 42 7/8 40 1/2 41 7/8 +1 1/8 26 7/8 25 FdHLn pf FREp 1.98 7.8 2637 25 5/8 25 1/8 25 1/2 20 1/8 12 1/4 FedMog FMO .48 2.9 1650 2101 17 3/8 16 3/8 16 1/2 - 1/4 71 5/8 54 FedNM FNM 1.60 2.4 12 x21493 69 1/4 66 1/2 67 5/8 +1 1/8 33 7/8 23 3/8 FedPB FBO 1.00 3.8 17 6076 26 3/4 25 5/8 26 5/8 + 3/4 61 45 25/512 FPap pfA FBOpA 2.87 5.6 28 51 1/2 50 51 1/2 +1 1/2 25 17 1/4 FedRlty FRT 1.52 6.2 102 1115 24 1/2 23 3/4 24 3/8 + 1/2 23 1/2 16 1/2 FdSgn s FSS .42 2.1 21 2241 20 5/8 19 3/8 20 + 1/4 18 1/4 11 1/4 FedDS n FD 35598 17 1/4 15 5/8 16 7/8 +1 1/8 31 1/2 20 3/4 Ferro s FOE .48 1.9 15 15614 28 1/8 23 1/2 25 7/8 -2 23 1/8 13 Fiat FIA .93 e 5.6 3 131 16 5/8 16 16 5/8 + 5/8 23 7/8 10 1/8 FidlFn s FNF .40 1.7 10 1346 23 7/8 21 1/2 23 3/8 +1 7/8 22 1/8 10 7/8 Fldcrst FLD 13 3421 17 1/4 16 17 1/8 + 3/4 13 1/2 7 1/4 Filtrtk FTK .24 2.4 15 x1046 10 1/2 9 1/4 9 7/8 36 24 Finght FHT .32 1.1 14 2202 30 3/8 27 3/4 29 5/8 +1 5/8 35 3/8 27 1/8 FstAm FOA 1.40 4.1 11 2703 34 33 34 + 5/8 28 3/8 21 3/4 FtBkSy FBS .90 3.5 10 6270 25 7/8 24 3/4 25 1/2 + 3/8 29 1/4 27 FBkS pfA FBSpA 2.63 9.4 156 28 1/2 27 3/4 27 7/8 - 1/2 57 1/2 49 3/4 FBkS pfX FBSpX 3.56 6.4 52 55 3/4 54 7/8 55 1/2 + 1/2 9 1/4 7 7/8 FBosIF FBF .90 10.7 x911 8 1/2 8 1/4 8 3/8 + 1/8 11 5/8 9 1/8 FBosSt FBI 1.05 11.4 x1088 9 1/2 9 1/8 9 1/4 32 3/4 21 FtBrnd FBR .24 .9 14 4699 26 3/8 25 5/8 26 1/4 + 1/2 37 3/8 21 1/8 FstChic FNB 1.20 3.8 8519 32 3/4 31 3/4 31 7/8 - 3/8 50 37 1/4 FCh a pf FNBp 3.59 e 7.5 202 47 3/4 47 47 3/4 + 1/8 80 59 1/4 FCh pfB FNBpB 6.00 e 7.8 26 77 75 1/2 77 91 3/4 68 1/4 FtChi pfC FNBpC 6.50 e 7.2 4 90 90 90 + 1/4 56 42 7/8 FtChi pfA FNBpA 3.75 7.1 26 53 52 5/8 52 5/8 - 3/8 28 1/8 25 FstCh pfD FNBpD 2.50 9.5 322 26 5/8 26 3/8 26 3/8 - 1/4 2 3/4 5/16 FCtyBc FBT 1315 1 7/8 15/16 -1/16 6 5/8 1 1/8 FCtyB pf FBTpB 177 2 7/8 2 1/2 2 3/4 - 1/4 31 23 1/2 FCFC n FCF 14 56 31 30 5/8 31 + 1/2 15 3/8 12 7/8 FCmwF n FCO 1.26 9.3 x645 13 5/8 12 7/8 13 1/2 + 1/8 30 1/8 21 1/4 FtData n FDC .03 e .1 24 6027 30 1/8 28 5/8 29 5/8 + 7/8 39 3/8 26 5/8 FFB FFB 1.32 3.4 11 7167 39 37 7/8 38 7/8 + 7/8 32 1/8 24 5/8 FFB pfB FFBpB 2.15 6.8 159 31 1/2 31 31 1/2 + 3/8 29 1/2 26 FFB pfF FFBpF 2.66 9.4 83 28 3/8 28 28 1/4 + 1/4 12 3/8 7 FFinFd FF .06 j 634 12 11 3/4 11 3/4 - 1/8 36 7/8 23 5/8 FtFnMg s FFM .10 .3 18 6375 36 7/8 35 3/4 36 7/8 + 7/8 44 3/8 25 1/4 FIntste I 1.20 3.0 34 10894 40 7/8 39 39 3/8 - 7/8 1 3/8 1/64 FInstA I/A 2886 5/128 3/128 3/128 44 3/4 30 1/4 FtIn pfB IpB 3.38 e 8.2 149 41 7/8 40 3/4 41 1/4 - 1/2 26 7/8 24 5/8 FtIn pfG IpG 2.25 9.0 367 25 3/8 24 7/8 25 27 5/8 21 3/4 FInt pfF IpF 2.47 9.5 541 26 3/8 25 7/8 26 1/8 - 1/8 14 3/4 12 3/4 FtIsrl n ISL 4698 14 12 3/4 12 7/8 - 7/8 14 7/8 7 1/4 FtMiss FRM .30 3.8 3131 8 3/4 7 7/8 7 7/8 - 5/8 13 7 3/4 FtPhil FPF .19 e 1.6 801 11 3/4 11 1/2 11 5/8 18 10 3/8 FtRpBc FRC 6 637 11 3/8 10 5/8 11 - 1/8 15 1/4 10 1/8 Ft USA n FUS .05 e .3 18 x2424 15 13 7/8 14 3/4 +1 40 3/8 24 1/8 FstUC FTU 1.40 3.7 11 7347 38 1/4 37 3/8 37 3/4 - 1/8 56 1/4 49 1/4 FtUC pf FTUp 4.63 e 8.5 174 54 5/8 53 7/8 54 1/4 - 1/4 9 1/8 6 1/8 FUnRl FUR .72 8.2 9 1226 8 7/8 8 1/4 8 3/4 + 1/4 33 1/4 22 FtVaBk s FVB 1.00 3.1 13 1782 33 1/4 31 3/4 32 3/8 + 5/8 26 1/8 13 1/2 FstFed FED 8 472 15 14 1/4 15 + 3/8 30 20 3/4 Firstar s FSR .88 3.0 12 x3557 30 27 3/4 29 3/8 +1 3/4 102 1/2 88 3/8 Fstar pf FSRpB 7.55 e 7.5 x41 101 1/4 99 101 1/4 +1 5/8 25 1/4 14 1/4 FishPr s FPP .20 .8 25 9029 24 3/4 22 5/8 24 +1 28 13 3/4 FshSci n FSH .08 .3 17 2891 28 24 3/4 26 5/8 +1 3/4 31 20 1/8 FleetFnc FLT .80 2.8 20 8197 30 3/8 28 7/8 29 - 3/4 43 1/8 32 1/4 FltFn pf FLTp 3.00 7.4 24 40 1/2 40 1/4 40 1/2 + 1/4 43 3/8 32 3/4 FltFn pfA FLTpA 3.00 7.3 44 41 1/8 40 5/8 41 1/8 + 1/8 29 1/8 25 7/8 FltFn pfB FLTpB 2.53 9.1 724 28 3/8 27 3/8 27 7/8 27 7/8 25 3/8 FltFn pfC FLTpC 2.34 9.0 67 26 5/8 26 26 1/8 - 3/8 24 1/4 18 3/8 FltMtg n FLG .15 e .8 2399 19 18 3/8 18 1/2 - 1/2 48 25 3/8 FleetEn FLE .92 2.4 20 3966 37 7/8 35 1/8 37 5/8 +2 3/8 37 1/4 27 1/4 Flemng FLM 1.20 4.1 8 8386 29 1/4 28 29 + 5/8 55 1/4 39 FlghtSf FSI .36 .9 17 5097 41 3/4 41 41 1/8 - 5/8 47 36 3/4 FlaEC FLA .40 .9 13 91 45 43 1/4 44 7/8 +1 5/8 33 1/4 27 7/8 FlaPrg s FPC 1.89 5.8 16 2942 32 1/2 31 1/2 32 1/2 + 3/4 27 3/4 25 5/8 FLPw pf FPLpA 2.00 7.3 371 27 3/8 26 5/8 27 3/8 + 7/8 20 13 5/8 Flower FLO .73 3.8 20 x2311 19 5/8 18 1/2 19 1/4 + 3/4 48 1/8 35 1/4 Fluor FLR .40 .9 25 9465 45 1/4 44 3/8 44 5/8 - 3/8 18 1/2 9 1/8 Foodmk n FM 1653 11 5/8 10 1/2 11 1/2 + 1/8 30 1/2 22 1/8 FooteC FCB 1.20 4.0 18 194 30 1/2 29 7/8 30 9 4 3/8 FthillG FGI 8 10871 7 1/2 6 1/2 7 1/4 + 1/4 26 24 FordHd pf FHIp 2.00 8.2 x720 24 1/2 24 24 3/8 + 3/8 48 7/8 23 3/8 FordM F 1.60 4.4 521 x78080 40 1/4 36 3/8 36 1/2 -2 3/4 84 5/8 50 3/8 FordM pf Fp 4.20 6.1 x11596 73 3/4 68 5/8 69 -3 5/8 17 15 1/4 FtDear FTD 1.24 7.8 201 16 1/4 15 5/8 16 + 3/8 32 3/4 21 3/8 FostWh FWC .60 1.9 24 6815 32 3/8 29 7/8 31 3/4 + 3/8 43 14 5/8 FounH s FH 19 24356 41 36 3/4 38 7/8 -3 16 1/8 10 3/8 Foxmyr FOX .28 2.2 13 3585 12 3/4 12 1/2 12 3/4 + 1/4 11 1/4 7 3/4 France FRF .14 e 1.5 812 10 9 1/2 9 5/8 - 3/8 11 8 1/4 FrkMul FMI .89 9.0 x389 9 7/8 9 5/8 9 7/8 + 1/8 8 1/2 7 1/4 FrkPr FPT .60 8.1 x1587 7 1/2 7 1/4 7 3/8 20 14 5/8 FrkQst n FNQ 2789 19 1/4 18 1/4 18 3/4 + 1/8 33 3/8 20 5/8 FrkRs s BEN .26 .8 20 1523 32 7/8 31 7/8 32 1/2 + 1/8 8 7/8 7 FrkUnv FT .75 9.2 2456 8 1/4 7 7/8 8 1/8 + 1/8 29 1/2 19 3/4 FrMeyer FMY 14 2133 29 1/2 28 3/8 28 3/4 + 3/8 10 3/4 5 1/8 FrdHolly FHO 11 215 6 3/4 6 1/8 6 1/4 - 1/8 24 1/4 14 5/8 FMCG s FCX .30 i 1.4 31 4490 21 3/4 20 3/8 21 3/4 + 7/8 29 7/8 25 3/4 FMCG pf FCXp 1.75 6.3 643 28 3/4 27 1/2 27 7/8 + 1/8 22 3/8 18 FrptMc s FTX 1.25 6.9 16 11723 18 7/8 18 18 1/8 - 3/4 47 3/4 38 5/8 FrptM pf FTXp 1.87 4.8 11 39 38 5/8 39 -1 5/8 6 1/4 4 1/8 FM RoyT FMR .48 e 8.3 x413 5 3/4 5 1/2 5 3/4 + 1/4 26 7/8 19 3/4 FMRP FRP 2.40 e 11.2 50 x3412 21 7/8 21 1/4 21 3/8 - 3/8 40 1/2 21 3/4 FrtrIns FTR .45 r 1.2 13 649 37 1/2 35 1/2 37 1/8 +1 1/8 17 3/4 4 1/4 FruTrail FTC 719 5 4 1/4 4 3/8 - 1/2 73 62 1/2 FundAm FFC 19 248 73 71 1/2 72 3/4 +1 17 1/8 9 3/8 Fuqua FQA .36 3.5 1472 10 3/4 9 7/8 10 3/8 + 1/2 3 1/4 3/8 FurBish CHI 83 1 1/2 1 3/8 1 3/8 2 5/8 1/2 FurB pf CHIp 318 1 3/8 1 1 1/4 + 1/4 14 5/8 11 1/8 FutGer FGF 1446 13 1/8 12 1/8 12 1/4 -1 30 1/8 21 1/2 GATX GMT 1.30 5.1 20 1449 26 25 1/4 25 5/8 + 1/8 49 1/2 38 1/4 GATX pfA GMTpA 3.87 8.3 239 46 3/8 45 1/2 46 3/8 + 1/8 65 37 3/8 GEICO s GEC .60 1.0 20 474 58 7/8 56 1/2 58 5/8 +2 1 1/4 GEO GX 1431 5/16 1/4 5/16 +1/32 23 1/2 17 7/8 GFC n GFC .28 e 1.2 713 22 7/8 21 1/4 22 3/4 +1 3/8 5 1/8 2 5/8 GRC Int GRH 11 739 5 1/8 4 7/8 5 10 7/8 8 3/4 GT Euro GTF .11 e 1.2 1444 9 7/8 9 1/4 9 3/8 - 3/8 35 3/4 28 7/8 GTE GTE 1.82 5.3 17 35867 34 5/8 33 3/8 34 1/8 + 3/4 94 79 GTE pf GTEp 2.50 2.8 7 91 1/8 89 3/4 90 54 5/8 45 3/4 GTE pfC GTEpC 2.00 3.8 2 52 1/2 52 1/2 52 1/2 35 1/8 31 GTE pfB GTEpB 2.48 7.3 89 34 3/8 33 3/4 34 19 16 1/8 GTEF pfA GLFpA 1.25 7.0 z700 18 17 3/4 17 3/4 - 1/8 106 1/4 98 GTEF pfC GLFpC 8.16 8.0 z5420 103 7/8 101 1/2 101 1/2 - 1/4 11 3/8 8 7/8 Gabeli GAB 1.09 e 11.3 5243 9 7/8 9 1/2 9 5/8 - 1/8 11/32 3/16 Gabelli rt GAB.RT 6406 5/16 9/32 9/32 29 20 Gallagr AJG .64 2.3 19 377 28 27 1/2 27 5/8 - 1/8 6 1/8 2 1/4 Galoob GAL 1248 3 1/2 3 1/4 3 3/8 + 1/8 14 3/8 7 Galob pf GALp .85 j 162 9 1/4 8 7/8 9 + 3/8 5 1/8 2 7/8 GalHou GHX .03 e .8 10 448 3 3/4 3 5/8 3 5/8 - 1/8 52 1/4 35 1/8 Gannett GCI 1.28 2.5 22 11807 52 1/4 49 1/2 51 7/8 +2 59 3/8 28 1/8 Gap GPS .32 .9 20 38642 34 30 3/4 33 7/8 +2 1/2 38 21 3/4 GaylEn GET .20 e .6 59 1547 33 7/8 33 33 1/2 - 3/8 15 11 1/2 GemII C GMI .22 e 1.6 755 13 3/4 13 3/8 13 1/2 14 12 5/8 GemII I GMIp 1.65 e 12.7 x386 13 1/2 12 7/8 13 - 1/4 15 5/8 8 7/8 GenCrp GY .60 6.2 8 x8679 9 3/4 9 1/4 9 3/4 + 5/8 36 1/4 25 3/4 Genentc GNE 260 2881 34 1/4 33 1/4 33 3/4 + 1/4 29 7/8 24 1/8 GAInv GAM 3.16 e 11.1 1119 28 1/2 27 7/8 28 1/2 + 3/8 30 16 1/2 GCinm GCN .56 1.9 8564 30 28 1/2 29 1/2 + 7/8 5 1/2 2 3/8 GnData GDC 24 2589 4 1/8 3 7/8 4 + 1/8 102 3/4 46 7/8 GnDyn GD 1.60 1.6 15 5925 102 3/4 96 7/8 102 +5 80 3/4 62 GenEl GE 2.36 3.1 14 36225 77 3/4 75 7/8 76 3/4 + 7/8 10 1/2 6 5/8 GnHost GH .36 3.8 16 2530 9 1/2 9 9 3/8 + 1/8 16 5/8 11 1/8 GnHous GHW .32 2.0 15 325 16 1/2 14 5/8 16 3/8 +1 5/8 19 11 1/2 GnInst n GIC 4733 18 3/4 18 1/8 18 1/4 75 7/8 58 3/4 GnMill GIS 1.68 2.5 21 12045 68 66 1/4 67 1/4 - 5/8 44 3/8 26 3/4 GnMotr GM 1.60 5.2 137278 34 1/4 30 5/8 30 3/4 -2 3/4 52 1/2 44 1/8 GMot pfA GMpA 3.75 8.2 237 48 1/2 45 1/2 45 1/2 -1 1/2 67 58 GMot pfB GMpB 5.00 8.5 85 62 1/4 59 59 -1 7/8 33 25 1/4 GM E s GME .36 1.2 23 21165 29 3/8 28 1/2 29 + 3/8 26 1/8 13 1/8 GM H GMH .72 3.4 713 32595 21 3/4 20 21 3/8 +1 3/8 132 1/2 101 1/4 GME prA GMEpA 2.86 2.5 815 117 1/4 115 7/8 115 7/8 +1 7/8 44 1/2 34 3/4 GMot prP GMpP 3.31 8.9 3205 39 7/8 36 7/8 37 -2 1/4 27 7/8 24 5/8 GMot pfQ GMpQ 2.28 9.1 9433 25 3/8 24 3/4 25 - 3/8 26 7/8 21 3/4 GMot pfD GMpD 1.98 8.9 2595 23 3/8 21 3/4 22 1/4 -1 1/8 55 5/8 48 1/4 GM E prC GMEpC 3.25 6.2 4414 53 1/4 52 1/2 52 5/8 - 1/4 16 3/4 4 GnPhys GPH .24 5.2 8 x2399 4 5/8 4 1/4 4 5/8 + 1/2 27 3/8 24 1/4 GPU s GPU 1.60 6.0 15 x21416 26 3/4 26 26 5/8 + 1/2 117 77 1/2 GenlRe GRN 1.80 1.6 15 10249 117 111 111 -3 3/4 65 1/4 47 7/8 GnSignl GSX 1.80 3.2 15 1372 56 5/8 55 3/8 56 3/8 + 7/8 7 3/4 4 1/2 Gensco GCO 46 811 7 1/2 7 1/4 7 3/8 21 6 1/2 GnvStl GNV 2844 8 7/8 7 7/8 8 3/8 3 3/4 1 1/2 GnRad GEN 2116 2 7/8 2 1/2 2 7/8 + 1/8 33 5/8 27 1/2 GenuPt s GPC 1.00 3.2 16 6532 31 1/8 30 1/8 30 7/8 + 3/8 28 5/8 15 3/4 GaGulf GGC 15 3663 19 3/4 18 3/8 19 5/8 +1 25 3/8 24 1/2 GaPw pfR GPEpR 1.94 7.7 198 25 1/4 24 5/8 25 1/8 + 1/4 27 25 GaPw pfQ GPEpQ 1.99 7.9 147 26 25 25 1/8 - 3/8 25 5/8 23 GaPw pfP GPEpP 1.90 7.7 44 24 7/8 24 1/2 24 3/4 27 3/4 25 1/2 GaPw pfO GPEpO 2.13 8.1 185 26 1/2 25 7/8 26 1/8 - 3/8 29 1/4 26 1/2 GaPw pfN GPEpN 2.43 8.8 28 27 3/4 27 1/2 27 3/4 32 26 5/8 GaPw pfM GPEpM 2.50 8.7 8 29 28 3/4 28 7/8 - 1/8 26 1/2 23 3/8 GaPw pfJ GPEpJ 1.87 e 7.4 87 25 1/2 25 1/4 25 1/4 - 1/4 25 3/4 21 1/8 GaPw pfI GPEpI 1.76 e 7.0 162 25 5/8 25 25 1/4 26 1/2 24 1/2 GaPw pfG GPEpG 2.01 e 7.8 42 25 7/8 25 1/2 25 3/4 + 1/8 101 1/2 89 1/4 GaPw prB GPEpB 7.80 8.1 z1250 98 96 96 -2 3/4 100 3/4 88 1/2 GaPw pr GPEp 7.72 8.0 z600 99 96 1/2 96 1/2 -2 1/2 72 46 1/4 GaPac GP 1.60 2.8 10206 57 1/2 54 3/4 57 1/8 +2 3/8 39 3/8 30 GrbPd s GEB 20 15820 34 5/8 33 3/4 34 3/8 + 1/4 15 1/4 9 3/4 GerbSc GRB .20 2.0 42 311 10 9 7/8 10 + 1/8 13 3/8 10 1/2 GerFd GER .15 e 1.3 1112 12 1/8 11 1/4 11 1/4 - 3/4 16 1/4 9 3/8 Getty GTY .06 j 221 10 3/8 10 10 1/4 + 1/8 16 1/2 8 5/8 GIANT GPO 643 16 1/2 15 16 1/4 +1 3/8 7 1/4 3 5/8 GiantIn GI 652 5 1/4 4 5/8 5 1/8 + 3/8 60 5/8 39 3/4 Gillete G .72 1.2 27 x15431 60 5/8 58 1/8 60 3/8 +2 1/8 20 3/8 2 7/8 Gitano GIT 3751 4 1/2 4 4 - 1/8 35 1/4 23 3/4 Glaxo GLX .84 e 3.3 20 122428 25 5/8 24 5/8 25 1/8 + 1/8 19 3/8 12 1/4 GleasC GLE .40 2.8 48 14 1/2 14 1/8 14 1/2 + 3/8 8 1/2 1 Glenfed GLN 8369 1 3/4 1 1/4 1 1/2 - 1/4 8 3/8 7 GlbGvt GOV .70 9.3 2435 7 5/8 7 3/8 7 1/2 15 1/8 10 1/2 GlbHlt n GHS 2498 11 3/4 10 7/8 11 1/2 + 1/2 10 3/4 9 1/2 GIncPl GLI .86 e 8.8 1542 9 3/4 9 1/2 9 3/4 + 1/8 3 3/4 1 1/8 GlobM GLM 34549 3 2 1/2 2 3/4 + 1/8 16 1/8 5 5/8 GlobNR GNR 5762 6 1/2 5 5/8 6 + 1/8 9 1/8 7 5/8 GlobYld PGY .80 9.8 3209 8 1/8 7 7/8 8 1/8 + 1/8 46 1/4 33 5/8 GldWF GDW .22 .6 9 8358 38 7/8 37 1/4 37 7/8 + 5/8 58 1/8 36 3/8 Gdrich GR 2.20 5.1 4371 43 3/8 41 1/2 43 1/4 +1 1/2 56 1/2 43 1/4 Gdrch pfD GRpD 3.50 7.3 195 48 47 3/8 47 5/8 - 3/8 76 1/8 45 5/8 Goodyr GT 1.00 1.4 13 19888 71 67 1/2 69 +1 3/8 24 3/8 7 1/2 Gotchk GOT 900 859 9 8 7/8 9 + 1/8 45 32 Grace GRA 1.40 4.0 39 x10800 35 7/8 34 5/8 35 3/8 29 1/2 20 1/4 Graco GGG .76 3.3 14 200 23 3/4 23 3/8 23 3/8 - 5/8 13 1/2 5 1/2 GrhmFl GFI 20 1061 6 1/2 6 6 3/8 + 1/8 60 1/4 39 Graingr GWW .66 1.2 22 13098 57 3/4 54 3/4 55 3/4 + 1/4 37 1/4 24 3/8 GrndMet GRM 1.08 e 4.2 11 4412 26 25 25 7/8 -1 35 1/4 21 3/8 GtAtPc GAP .80 3.2 19 2351 26 1/8 25 25 3/8 + 1/8 71 3/8 48 GtLkCh s GLK .32 .5 23 12421 70 67 67 3/4 -2 1/8 77 1/2 60 GNIrn GNI 5.95 e 9.2 11 57 66 1/4 64 64 1/2 + 1/4 20 12 1/2 GtWFn GWF .92 6.3 9 17555 15 13 3/8 14 1/2 + 7/8 60 47 3/4 GtWFn pf GWF.PR 4.38 8.3 399 52 3/4 51 1/2 52 1/2 + 1/2 24 1/2 23 1/4 GtWF pfA GWFpA 2.07 8.9 450 23 7/8 23 1/4 23 1/4 - 3/4 15 1/8 11 1/2 GChina n GCH 2037 13 7/8 13 13 3/8 - 1/4 33 5/8 28 GMP GMP 2.10 6.9 13 124 30 3/8 30 1/8 30 3/8 + 1/8 50 29 3/4 GrenTr GNT .65 1.5 9 1773 44 3/4 43 1/4 44 1/4 +1 5 7/8 2 3/4 GrenRh GRG 31 628 3 1/2 3 1/8 3 3/8 + 1/8 17 11 1/2 Greiner GII .24 1.4 22 x673 16 7/8 14 3/8 16 3/4 +1 3/4 14 1/8 8 5/8 GrowGp GRO .24 2.0 15 2045 12 1/4 11 3/4 12 - 1/4 11 1/8 7 1/4 GthSpn GSP .15 e 2.0 2042 7 3/4 7 1/2 7 1/2 2 1/2 1 GrubEl GBE 1160 1 1/4 1 1 1/8 + 1/8 23 3/8 15 5/8 Grumn GQ 1.00 4.8 7 2068 20 7/8 20 3/8 20 3/4 + 3/8 31 3/8 17 3/8 Gtech n GTK 6260 31 3/8 28 1/2 30 +1 3/4 20 3/8 12 5/8 GtyNt n GNC .50 3.0 11 5968 19 16 1/4 16 1/2 -2 3/4 13 7/8 8 1/4 GrdPrd GPI .32 3.2 29 257 10 1/8 9 5/8 10 28 1/2 17 1/4 Gulfrd s GFD .60 2.7 11 1402 22 5/8 20 3/4 22 5/8 +2 1/8 16 3/4 8 1/2 GlfStUt GSU 22 9338 16 3/4 16 1/2 16 5/8 + 1/8 122 98 5/8 GSU pfK GSUpK 8.80 8.6 z10 102 102 102 -1 4 3/4 2 GlfUSA GRE 118 2 3/4 2 1/4 2 1/4 - 1/2 11 1/2 8 1/4 GlfUSA pf GREpB 1.30 13.7 115 10 1/4 9 1/8 9 1/2 - 1/2 30 1/4 17 1/4 H&Q Hlt HQH .96 e 4.9 384 19 3/4 19 19 5/8 + 1/2 15 3/8 11 1/2 H&Q L n HQL 409 13 1/4 12 5/8 13 1/4 + 3/8 23 5/8 16 1/4 HCA n HCA 35955 18 7/8 16 5/8 18 3/4 +2 24 7/8 9 5/8 HMO HMO 15 3891 17 1/8 14 1/2 14 3/4 -2 3/8 14 7/8 10 3/8 HRE HRE 1.08 9.6 32 161 11 5/8 11 1/8 11 1/4 1 3/8 15/64 vHadsn HAD 1747 9/32 15/64 1/4 -1/32 40 1/4 24 Haemon HAE 26 2477 39 1/8 37 5/8 38 5/8 - 1/4 29 1/4 23 Hafslnd n HN .63 i 2.6 304 24 23 3/8 23 7/8 + 1/2 5 1/2 2 5/8 HallFB FBH 1785 3 1/8 2 5/8 2 3/4 - 1/4 78 40 Hall pfB FBHpB 1.00 t 2.5 35 45 3/4 40 40 -4 36 7/8 21 3/4 Halbtn HAL 1.00 3.3 10659 32 1/2 30 1/2 30 3/4 -1 7/8 9 1/8 3 5/8 Halwod HWG 230 4 1/4 3 5/8 3 7/8 - 3/8 19 9 HancFb s HKF .32 3.2 13 1330 10 1/4 9 5/8 10 + 1/4 17 7/8 16 HanJS JHS 1.38 8.3 304 17 5/8 16 3/8 16 5/8 - 1/8 25 3/8 21 3/4 HanJI JHI 1.84 a 7.9 226 23 3/8 22 23 3/8 +1 3/8 18 5/8 10 7/8 Handlm HDL .40 3.5 10 2144 12 11 1/2 11 1/2 - 1/2 13 1/4 9 1/4 HandH HNH .20 1.5 18 651 13 1/4 12 1/2 13 1/4 + 1/4 30 19 1/2 Hanna MAH .65 2.5 16 1914 26 3/4 24 1/2 26 1/4 +1 3/4 28 5/8 16 Hanfrd s HRD .30 1.5 18 1174 20 1/2 19 1/2 20 1/8 + 3/8 5 2 3/8 Hans wt HAN.WS 1475 3 2 3/4 3 22 1/8 16 7/8 Hanson HAN 1.66 e 9.1 13 30501 18 7/8 17 7/8 18 1/4 - 7/8 25 1/4 20 1/2 Harlnd JH .90 3.7 18 2400 24 5/8 23 3/4 24 1/8 - 1/8 33 3/8 17 1/2 Harley s HDI 25 13075 33 3/8 31 1/4 32 7/8 +1 7/8 14 1/4 6 5/8 Harman HAR 26 3842 11 9 5/8 10 3/4 + 7/8 22 7/8 16 1/8 Harnish HPH .40 2.3 9 4228 17 3/8 16 3/4 17 1/4 - 1/8 34 21 1/4 Harris HRS 1.04 3.1 14 5289 34 33 1/8 33 7/8 + 1/8 39 1/2 25 1/8 Harsco HSC 1.32 4.0 9 1975 33 1/4 31 3/4 33 1/8 +1 3/8 59 1/4 45 1/8 HrtfdSt HSB 2.12 3.8 22 974 56 5/8 55 56 1/8 - 1/4 8 5/8 3 Hartmx HMX 6638 5 1/2 4 1/4 5 3/8 +1 1/4 19 16 7/8 HattSe HAT 1.50 8.2 41 18 3/8 18 18 1/4 - 1/8 44 5/8 35 1/8 HawEl HE 2.28 5.6 17 1507 41 40 1/4 40 7/8 20 1/2 4 1/2 He:Ro HRG 6 817 5 1/8 4 1/2 4 7/8 14 3/4 8 7/8 HltRhb HRP 1.28 10.9 12 4064 12 1/4 11 3/8 11 3/4 - 1/2 27 1/4 19 1/4 HlthCP s HCP 1.77 7.4 18 x2986 24 5/8 23 1/4 23 7/8 10 7 7/8 HlthEq EQP .96 10.1 38 1277 9 1/2 9 3/8 9 1/2 + 1/8 28 5/8 17 1/2 HltMg s HMA 19 1405 22 1/4 21 21 3/4 - 3/4 28 17 HCR HCR 18 2169 28 26 1/8 27 3/8 +1 3/8 37 1/4 15 1/4 HlthRh s HRC 22 3795 21 1/8 19 1/4 21 1/8 +1 1/8 23 3/4 11 7/8 Hlthtrst n HTI 18 18891 15 7/8 14 1/2 15 3/4 + 5/8 12 1/4 7 1/2 HeclaM HL 2694 7 7/8 7 1/2 7 3/4 38 7/8 21 Heilig s HMY .36 .9 24 x2364 38 3/4 36 5/8 38 3/8 +1 1/8 42 5/8 35 1/8 Heinz HNZ 1.20 3.0 20 15858 40 1/4 38 1/4 39 3/8 + 1/8 42 1/8 30 1/4 HeleneC HC .24 .6 18 1039 39 5/8 38 5/8 39 5/8 + 5/8 25 1/2 23 1/4 HelrFn pf HLFpA 2.13 9.0 x903 23 3/4 23 1/4 23 3/4 + 1/2 27 7/8 18 HelmP HP .48 2.0 49 1145 25 7/8 24 1/4 24 3/8 -1 1/2 58 7/8 41 Herculs HPC 2.24 3.9 17 8378 58 7/8 57 1/4 57 1/2 48 3/8 36 1/2 Hrshey HSY 1.08 2.4 18 2960 46 1/8 45 1/4 45 3/4 - 1/8 85 44 5/8 HewlPk HWP .80 1.4 15 35146 58 1/4 54 5/8 56 7/8 +1 3/4 14 1/2 10 1/2 Hexcel HXL .44 3.7 14 x315 12 11 3/8 11 7/8 + 1/8 19 9 3/8 HiLo HLO 21 1024 18 16 1/2 18 +1 3/8 10 4 7/8 HiShear HSI 20 267 5 4 7/8 5 7 2 Hibern HIB 4943 4 1/2 4 1/4 4 1/2 + 1/4 6 1/4 4 1/2 HiInco YLD .60 11.2 3561 5 3/8 5 1/8 5 3/8 + 1/4 7 1/8 4 3/4 HIncII YLT .63 10.7 5766 6 5 5/8 5 7/8 + 1/4 7 1/2 5 5/8 HiInIII YLH .72 a 11.5 897 6 3/8 6 1/4 6 1/4 8 3/4 6 1/2 HiYld HYI .90 12.4 917 7 3/8 7 1/4 7 1/4 - 1/8 8 5/8 6 3/4 HiYdPl HYP .84 11.0 x795 7 5/8 7 3/8 7 5/8 + 1/4 15 5/8 11 HilbRog HRH .40 2.7 20 629 14 3/4 13 7/8 14 3/4 + 5/8 43 5/8 28 3/8 Hillnbd s HB .35 .9 27 1238 41 1/4 40 1/8 40 7/8 + 1/2 2 15/32 vHillD HDS 2100 9/16 15/32 15/32 -3/32 53 1/4 34 1/4 Hilton HLT 1.20 2.7 20 4774 44 41 7/8 44 +1 3/4 77 1/4 56 Hitachi HIT .86 e 1.5 21 1119 59 1/4 57 5/8 58 -1 1/8 5 2 5/8 Holnm HLN 66 3 2 7/8 2 7/8 58 1/4 36 1/4 HmeDp s HD .12 .2 61 35459 58 1/4 56 3/8 57 7/8 +1 1/4 8 7/8 4 1/4 HomeSh HSN .21 t 3.4 15 14101 6 1/2 6 6 1/8 - 1/4 10 3/4 1 3/4 Hmeplx HPX .80 j 674 2 1 7/8 2 17 1/8 10 7/8 Hmstke HM .20 1.7 x12918 12 5/8 11 7/8 11 7/8 - 3/4 25 1/2 17 3/4 Honda HMC .22 e 1.1 10 783 21 1/8 20 1/4 20 5/8 - 7/8 75 7/8 55 3/4 Honwel HON 1.65 2.6 9 5394 63 3/4 62 1/2 63 + 1/4 40 3/8 29 3/8 HK Tel HKT 1.47 e 4.1 20 7128 35 1/2 34 35 1/2 + 7/8 13 1/8 9 1/2 HookSu n HSX 1029 11 1/2 10 3/4 11 + 1/8 27 17 3/8 HMann n HMN .20 .7 13 1748 26 3/4 25 3/4 26 3/4 + 1/4 11 3/4 5 1/4 HrzHlt HHC 22 1026 10 5/8 10 1/8 10 1/2 22 1/4 16 3/4 Hormel HRL .36 1.7 18 1261 21 1/4 19 3/4 21 1/4 +1 10 6 5/8 Horsh HSM 17 4026 8 7 3/4 8 16 5/8 4 3/8 HospSt HSS 11 988 5 3/4 5 3/8 5 5/8 + 1/8 1 3/4 1/8 HotlInv HOT 721 1 1/4 1 1 1/8 + 1/8 35 7/8 25 3/4 HougM HTN .82 2.3 19 3775 35 7/8 34 3/4 35 5/8 41 1/2 9 1/2 HouFab HF 9 7123 10 7/8 10 10 1/4 57 3/8 40 5/8 HousInt HI 2.32 4.6 27 1440 51 1/4 50 50 7/8 + 5/8 130 95 1/8 HoInt pfD HIpD 6.25 5.3 20 120 117 1/2 117 1/2 -1 1/8 27 7/8 24 1/2 HoInt pfA HIpA 2.38 9.0 32 26 7/8 26 3/8 26 3/8 - 1/8 24 3/4 23 3/4 HoInt pfZ HIpZ 2.06 8.5 643 24 3/4 23 3/4 24 1/8 - 1/4 11 9 7/8 HoInt pfX HIpX .95 8.8 398 10 3/4 10 1/2 10 3/4 11 7/8 10 1/8 HoInt dpf HIp 1.13 10.4 112 11 10 5/8 10 7/8 + 1/4 46 7/8 38 5/8 HouInd HOU 3.00 6.7 17 6291 44 5/8 43 3/8 44 1/2 +1 1/8 15 7 1/2 HowlCp HWL .16 1.1 23 113 14 13 3/4 14 57 3/4 45 3/4 HubelA HUB/A 1.60 3.2 17 99 50 1/4 49 1/2 50 - 1/4 60 44 7/8 HubelB HUB/B 1.60 3.0 18 1990 53 49 7/8 53 +2 1/2 9 7/8 6 7/8 HudFd HFI .12 1.3 29 6810 9 8 9 + 7/8 24 3/8 12 Huffy HUF .30 2.0 12 1652 15 1/8 14 3/8 14 3/4 - 1/4 16 3/8 10 1/8 HughSp HUG .12 1.0 x466 13 11 3/4 12 1/8 - 3/4 29 7/8 19 3/8 Humana HUM .90 4.0 18 15309 22 7/8 21 7/8 22 5/8 + 1/2 17 1/4 11 1/4 HuntMf HUN .34 2.7 19 1241 12 1/2 11 1/4 12 1/2 +1 23 1/2 10 3/4 HntgIn HTD .34 e 3.0 9 1634 13 1/4 11 1/8 11 3/8 -1 5/8 6 3 Huntwy HWY 15 321 3 1/8 3 3 10 1/8 10 HypT97 n HTA 1522 10 1/8 10 10 10 3/8 9 3/4 HypT99 n HTT .80 8.0 4020 10 1/8 9 3/4 10 + 1/8 10 1/8 10 HypT02 n HTB 704 10 1/8 10 10 12 1/2 11 HyprnTR HTR 1.14 9.6 1554 11 7/8 11 3/4 11 7/8 19 1/8 12 7/8 IBP IBP .20 1.1 15 5121 18 1/8 17 1/2 18 1/8 + 3/8 3 7/8 2 ICM ICM 171 3 1/8 3 3 - 1/8 25 3/8 6 1/2 ICN Ph ICN 12 11492 9 3/4 8 3/4 9 1/4 + 3/8 31 3/8 26 3/8 IES IES 2.10 7.1 15 918 29 3/8 28 5/8 29 3/8 + 1/2 68 37 1/2 IMC Frt IFL 1.08 2.5 11 1982 44 1/2 43 1/8 43 1/4 -1 1/4 14 1/2 6 IMCO IMR 19 3115 12 7/8 11 5/8 12 1/4 - 1/8 19 1/8 17 1/8 INAIn IIS 1.32 7.5 175 17 3/4 17 5/8 17 5/8 - 1/4 27 3/8 20 3/4 IPTimb IPT 2.88 11.2 8 x801 26 1/2 25 5/8 25 5/8 - 3/4 11 7/8 8 3/8 IRT IRT .80 7.1 36 2181 11 1/4 11 11 1/4 + 1/4 70 5/8 50 ITT Cp ITT 1.84 2.8 15 8325 67 1/8 64 3/4 65 1/8 + 1/8 87 63 1/2 ITT pfN ITTpN 2.25 2.7 11 84 83 1/2 84 +2 1/4 28 3/4 24 3/8 IdahoP IDA 1.86 7.0 17 7117 26 1/2 25 1/2 26 1/2 + 3/4 21 3/4 14 7/8 Idex IEX 13 625 20 19 3/8 19 7/8 - 1/8 25 1/2 16 1/2 IlliCtr s IC .60 2.7 13 9334 23 21 5/8 22 3/8 - 1/8 25 1/8 19 1/4 IllPowr IPC .80 3.7 19 4144 21 7/8 20 3/8 21 7/8 +1 3/8 27 23 1/2 IlPow pfA IPCpA 2.04 8.2 z700 24 7/8 24 1/2 24 7/8 - 1/2 27 23 1/4 IlPow pfB IPCpB 2.10 8.2 z80 25 1/2 25 1/2 25 1/2 - 1/2 28 24 1/2 IlPow pfC IPCpC 2.13 8.3 z400 25 5/8 25 25 5/8 + 5/8 30 1/2 25 3/4 IlPow pfE IPCpE 2.35 8.2 z100 28 5/8 28 5/8 28 5/8 - 7/8 51 45 1/2 IlPow pfG IPCpG 4.12 8.4 z640 49 1/2 48 3/4 49 + 1/2 48 41 5/8 IlPow pfH IPCpH 3.78 8.4 z2050 46 45 45 +1 51 43 1/2 IlPow pfN IPCpN 3.50 7.2 4 49 48 1/2 48 1/2 44 1/2 35 1/2 IlPow pfL IPCpL 3.00 7.7 66 39 3/8 38 38 3/4 51 44 1/2 IlPow pfJ IPCpJ 4.00 8.3 9 48 48 48 + 1/4 53 47 1/2 IlPow pfI IPCpI 4.47 8.9 z1600 50 49 1/4 50 +1 70 5/8 54 1/2 ITW ITW .96 1.5 19 3082 66 1/4 62 63 -3 1/4 46 5/8 28 7/8 Imcera IMA .44 1.2 21 6968 35 5/8 34 3/4 35 5/8 + 5/8 13 3/4 6 3/4 ImoInd IMD .50 j 7.1 2443 9 7/8 6 3/4 7 -1 3/4 101 3/8 64 7/8 ICI ICI 5.12 e 7.9 16 1619 69 64 7/8 65 1/8 -3 3/8 34 1/8 20 7/8 INCO N .40 1.8 x25973 22 1/2 21 1/2 21 7/8 10 1/8 10 IncOp2 n IOF 1157 10 1/8 10 10 26 12 3/4 India IGF .93 e 5.5 368 17 16 5/8 16 7/8 - 1/8 92 82 1/8 IndiM pf IMEp 7.08 7.7 z100 92 92 92 +1 3/4 98 3/4 88 IndiM pfB IMEpB 7.76 8.0 z750 97 1/2 96 7/8 96 7/8 - 5/8 103 97 IndiM pfC IMEpC 8.68 8.6 z300 101 1/2 101 1/4 101 1/4 - 3/4 27 1/4 24 1/2 IndiM pfE IMEpE 2.15 8.2 4 26 1/8 25 7/8 26 1/8 27 1/2 25 IndiM pfF IMEpF 2.25 8.7 37 27 26 26 - 3/4 30 3/4 24 1/2 IndiEn IEI 1.48 5.1 16 163 29 28 1/8 28 3/4 + 5/8 11 1/8 7 3/8 Indones IF .01 e .1 976 9 7/8 8 7/8 9 5/8 + 3/4 9 3/8 6 3/8 Indrsc n ID 10095 7 7/8 7 3/8 7 5/8 33 1/8 21 IngerRd s IR .70 2.3 20 10100 31 3/8 30 1/4 30 3/8 -1 27 16 1/4 InldStl IAD 7918 20 3/8 18 1/4 19 7/8 +1 59 1/2 49 1/4 InldSt pf IADpG 4.62 8.7 22 53 1/4 53 1/4 53 1/4 - 1/4 28 1/4 14 7/8 Integn n IN .10 e .4 14 6308 28 1/4 25 3/4 26 7/8 +1 3/8 7 1/2 3 Intelcal ICL 478 3 1/2 3 1/4 3 1/4 - 1/8 1 1/2 Intlog IT 153 9/16 1/2 9/16 +1/16 19 1/2 13 1/8 IntRFn IFG .20 e 1.3 4 226 15 5/8 15 1/8 15 1/4 + 1/8 23 1/4 19 3/4 ItcpSe ICB 1.86 9.4 435 20 3/8 19 3/4 19 7/8 - 3/8 18 1/2 15 IntcapIn IMB 1.05 a 6.4 206 16 1/2 16 3/8 16 3/8 - 1/4 15 7/8 14 7/8 IntIMT n IMT .98 6.4 662 15 1/4 15 1/8 15 1/4 + 1/8 15 1/2 15 IQMInv n IQI 227 15 1/4 15 15 1/8 16 14 1/4 IQMInc IQT 1.08 7.2 526 15 1/4 14 3/4 15 - 1/8 8 5/8 6 5/8 Interc n ISS 2142 8 1/2 7 3/4 8 1/4 + 3/8 9 3/8 3 1/4 Intrlke IK 1858 3 1/2 3 1/4 3 3/8 - 1/8 24 1/2 18 3/8 IntAlu IAL 1.00 5.1 93 16 19 5/8 19 1/2 19 1/2 - 1/8 101 3/8 65 1/8 IBM IBM 4.84 7.2 147742 68 3/4 65 1/8 66 7/8 -2 1/4 15 3/8 9 1/2 IntFam n FAM 4654 10 1/4 9 1/2 9 1/2 - 3/8 113 3/4 86 3/4 IntFlav IFF 2.72 2.4 24 3844 113 3/4 108 3/8 113 3/4 +5 3/4 44 1/4 14 1/2 IntGame IGT 49 10948 43 3/4 42 1/4 42 3/4 + 5/8 29 7/8 23 1/4 IntMult IMC .80 2.9 14 604 28 1/8 26 5/8 27 1/8 -1 78 1/2 58 1/2 IntPap IP 1.68 2.6 20 14916 65 1/4 63 3/8 64 3/4 + 3/4 26 11 1/8 IntlRec INT 14 365 15 14 3/8 15 + 1/2 16 1/8 7 3/8 IntRect IRF 43 3485 10 3/8 9 3/8 10 1/4 + 3/4 24 7/8 16 1/2 IntShip ISH .20 1.2 11 48 17 1/4 17 17 1/4 - 1/8 15 7/8 9 5/8 IntSpcl n ISP .03 e .3 17 3750 11 5/8 10 3/4 11 - 7/8 9 1/8 4 1/4 IT Crp ITX 33 1913 5 1/8 4 3/4 4 7/8 - 1/4 35 22 1/2 IntpbG s IPG .46 1.4 24 25232 34 3/4 31 3/4 34 +2 1/8 20 1/4 14 3/8 IntstBak IBC .48 2.4 13 2594 20 1/4 19 20 1/8 +1 1/8 8 1/8 4 1/8 IntJhn IS 6 486 6 5/8 6 6 1/2 + 1/2 35 1/4 30 1/4 IntstPw IPW 2.08 6.8 17 407 30 5/8 30 1/4 30 5/8 26 1/2 11 1/2 Intrtan ITN 47 12 1/8 12 12 1/8 + 1/8 67 1/2 39 3/4 Ionics ION 33 254 58 57 57 3/4 + 1/2 26 3/8 22 3/4 IowaIlG IWG 1.73 7.5 16 x4064 23 7/8 22 3/4 23 - 5/8 36 7/8 30 3/4 Ipalco IPL 1.96 5.7 15 1386 34 7/8 34 34 5/8 + 3/8 8 7/8 6 7/8 IrishIn IRL .42 e 6.0 269 7 1/4 6 7/8 7 - 1/8 10 1/8 7 Italy ITA .57 e 7.0 321 8 1/8 7 3/4 8 1/8 20 1/4 15 5/8 Itel ITL 11080 20 1/8 18 3/4 19 3/4 +1 1/8 50 40 1/4 Itel pf ITLpC 3.37 6.7 733 50 48 7/8 50 +1 7/8 10 1/4 6 3/4 JHM LP JHM 1.13 e 15.1 7 119 7 5/8 7 3/8 7 1/2 19 7/8 2 1/4 JWP JWP 15921 4 1/4 3 5/8 3 7/8 + 1/8 18 1/4 5 3/4 Jackpot J .32 b 1.9 25 2409 16 7/8 16 16 1/2 +1 36 1/2 21 5/8 Jacobs JEC 27 1500 30 3/4 28 3/4 29 1/4 -1 1/4 8 3/8 5 3/4 Jakarta JGF .05 e .8 908 6 7/8 6 3/8 6 5/8 - 1/8 23 3/8 17 JRiver JR .60 3.4 46 5186 18 1/4 17 1/4 17 5/8 - 1/4 43 1/2 37 JRvr pfK JRpK 3.38 8.2 90 41 1/2 40 1/2 41 + 1/4 44 5/8 37 JRvr pfL JRpL 3.50 8.3 156 42 1/2 41 3/4 42 3/8 + 1/8 24 5/8 23 5/8 JRvr pfO JRpO 2.06 8.7 182 24 1/8 23 5/8 23 3/4 - 1/2 7 5/8 2 3/4 Jamswy JMY 1150 3 3/4 3 1/4 3 3/8 - 3/8 10 3/8 8 7/8 JapnEq n JEQ 405 9 5/8 9 3/8 9 1/2 12 3/8 8 JpOTC JOF .17 e 2.0 724 8 1/2 8 8 3/8 - 1/8 15 1/8 11 1/2 JarFCh n JFC 1408 14 13 3/8 13 7/8 + 1/8 44 33 1/4 JeffPl s JP 1.36 3.5 10 3090 39 3/4 38 39 1/4 +1 33 7/8 11 3/4 JenCrg JC .60 4.0 10 2933 15 14 1/4 15 + 3/4 54 45 1/2 JerC pf JYPp 4.00 7.8 z200 51 49 3/4 51 + 1/2 104 92 JerC pfC JYPpC 8.12 8.1 z50 100 100 100 +1 101 3/4 91 1/2 JerC pfD JYPpD 8.00 8.2 z2090 98 98 98 + 1/2 101 91 JerC pfE JYPpE 7.88 8.0 z11900 98 1/4 98 1/4 98 1/4 + 1/4 27 3/8 25 1/8 JerC pfH JYPpH 2.19 8.3 11 26 5/8 26 3/8 26 3/8 18 5/8 13 3/4 JAlden n JA 9351 18 5/8 15 5/8 17 3/8 +1 3/4 29 1/8 15 1/8 JNuven n JNC .12 e .4 2732 28 1/2 26 5/8 27 + 1/8 58 5/8 43 JohnJn s JNJ .92 1.8 20 51632 50 5/8 48 1/8 50 + 3/4 43 3/4 30 3/8 JohnCn JCI 1.28 3.0 15 4709 42 3/4 40 1/2 42 1/4 + 1/2 12 3/4 7 Jhnstn s JII .50 4.8 10 425 10 1/2 10 1/4 10 3/8 37 21 1/4 JonesAp JNY 22 2427 36 34 1/2 34 1/2 - 7/8 37 3/8 23 3/4 Jostens JOS .88 3.1 19 3015 29 27 3/8 28 + 3/8 18 9 1/2 JoyTch n JOY 47 2808 10 1/4 9 3/4 10 1/4 + 5/8 16 5/8 12 1/4 Jundt n JF .12 e .9 1563 14 13 1/4 13 3/4 + 1/4 26 5/8 24 5/8 K:III pf KCCp 2.88 11.6 18 25 24 7/8 24 7/8 - 1/8 24 1/2 13 1/4 KLM KLM .61 e 4.5 2202 14 3/8 13 1/4 13 1/2 - 7/8 27 1/2 19 K mart s KM .92 3.5 13 50601 26 7/8 25 1/2 26 3/8 +1 1/4 50 7/8 41 K mrt pf KMpP 3.41 6.7 3137 50 7/8 49 3/4 50 5/8 +1 30 20 3/4 KN Eng KNE 1.32 4.8 13 276 27 7/8 26 7/8 27 3/8 + 1/8 28 3/4 23 3/4 KU Engy KU 1.56 5.7 14 1673 27 3/4 26 7/8 27 1/2 + 1/2 14 3/4 6 7/8 KaisAl KLU .20 e 2.5 9 2861 8 1/2 7 5/8 8 23 3/4 17 1/4 KanPip KPP 2.20 9.9 10 x258 22 3/4 22 1/8 22 1/8 - 1/8 5 3 Kaneb KAB 7733 4 3 3 1/8 - 7/8 10 1/8 6 1/4 Kanb pf KABpA .99 e 10.8 34 9 3/8 9 9 1/8 - 1/4 24 1/2 19 7/8 KCPLt s KLT 1.44 6.4 20 4575 22 5/8 22 1/4 22 5/8 + 1/4 55 1/2 44 1/2 KCPL pfA KLTpA 3.80 6.8 z360 55 1/2 54 1/2 55 1/2 +1 1/2 61 1/2 52 KCPL pfD KLTpD 4.35 7.6 z160 58 57 57 44 5/8 24 7/8 KCSou s KSU .60 1.4 16 2756 44 5/8 43 44 3/8 + 7/8 13 3/8 6 5/8 Kasler s KAS .10 1.0 16 3273 10 3/8 9 1/8 10 1/8 - 1/8 24 1/4 16 1/4 KatyIn KT .25 1.1 56 743 23 1/4 22 1/2 23 1/8 + 3/4 25 11 3/8 KaufBH KBH .30 2.1 19 4924 14 7/8 13 7/8 14 5/8 + 1/8 21 1/2 10 KfBH sp KBS .30 2.3 354 13 12 1/2 12 7/8 - 1/8 75 1/8 49 1/2 Kellogg s K 1.28 1.7 26 8365 75 1/8 71 5/8 75 +2 3/4 33 1/4 20 Kellwd KWD .80 3.6 12 5777 23 1/4 21 3/8 22 5/16 -11/16 46 1/8 20 3/4 Kemper KEM .92 4.1 9 5775 22 5/8 21 5/8 22 1/4 + 1/2 10 1/8 8 1/4 KmpHi KHI .96 10.7 1322 9 1/4 8 5/8 9 + 3/8 9 5/8 8 5/8 KmpIGv KGT .75 8.2 1982 9 1/4 9 9 1/8 - 1/8 11 3/8 9 1/2 KmpMl KMM 1.08 10.4 1362 10 3/8 10 1/4 10 3/8 + 1/4 13 1/8 11 3/4 KmpMu KTF .87 7.3 2014 12 11 3/4 12 + 1/8 13 1/2 11 KmpStr KSM .90 8.0 1098 11 5/8 11 11 1/4 - 1/8 35 1/4 26 Kennemt KMT 1.16 4.1 23 535 28 1/4 27 5/8 28 1/8 24 16 1/4 KentEl KNT 21 289 24 23 1/4 24 +1 9 1/4 4 3/8 KerrGp KGM 433 6 1/8 4 3/4 6 +1 1/4 20 1/8 15 7/8 Kerr pf KGMpD 1.70 9.1 11 18 5/8 18 1/4 18 5/8 + 3/8 46 3/8 35 1/8 KerrMc KMG 1.52 3.7 20 8457 41 3/4 40 1/2 41 1/4 35 1/8 23 7/8 Keycp s KEY 1.04 3.0 11 5515 34 1/2 33 1/2 34 1/4 - 1/8 29 1/4 26 1/4 Keycp pfB KEYpB 2.50 8.9 3194 28 1/4 27 1/2 28 + 3/8 13 1/2 10 1/4 KeyCon KES 6 209 12 1/2 11 7/8 12 + 3/8 30 3/8 21 3/8 KeyInt KII .68 2.8 33 x1846 24 1/8 23 23 7/8 + 1/4 59 1/2 44 3/4 KimbCl s KMB 1.64 2.9 17 19613 57 1/8 53 7/8 57 +1 1/8 28 7/8 19 1/4 Kimco n KIM 1.76 6.2 x734 28 5/8 27 3/4 28 3/8 + 5/8 5 1/4 2 KimEnv KVN .05 t 1.5 478 3 1/2 3 3/8 3 3/8 - 1/8 30 5/8 21 5/8 KingWd KWP 12 4405 29 1/4 26 1/4 28 7/8 +2 5/8 11 1/2 9 1/2 KBAust KBA .84 a 8.7 553 9 7/8 9 1/2 9 5/8 - 1/8 64 1/8 43 3/4 KnghtR KRI 1.40 2.5 21 3260 57 3/4 55 5/8 56 7/8 +1 3/8 8 5/8 5 1/8 Knogo KNO 600 7 5/8 7 7 5/8 + 5/8 1 5/8 9/64 vKoger KOG 1599 5/16 1/4 5/16 +1/32 27 3/4 13 1/4 Kohls n KSS 1580 27 3/4 25 1/2 25 3/4 + 3/8 8 3/4 4 1/8 Kolmor KOL .08 1.4 844 5 3/4 5 1/4 5 3/4 + 3/8 15 3/8 9 3/8 Korea KF .37 e 2.5 8273 15 3/8 14 5/8 15 + 3/8 12 9 3/8 KoreaI n KIF 863 11 3/4 11 1/4 11 1/2 + 1/4 21 1/8 11 1/4 Kroger KR 15 13377 13 1/8 12 12 3/4 + 7/8 18 12 1/8 Kuhlm KUH .60 4.8 11 366 12 7/8 12 1/4 12 1/2 - 1/8 77 51 Kyocer KYO .80 e 1.4 72 59 1/8 56 3/4 56 7/8 -3 5/8 16 3/8 5 3/4 Kysor KZ .40 2.6 20 1908 16 3/8 15 3/8 15 5/8 - 1/4 16 3/4 9 LA Gr LA 7400 10 3/4 9 7/8 10 1/4 + 1/2 9 5 3/4 LAC g LAC .22 3.4 3704 6 5/8 6 1/8 6 1/2 + 1/4 35 3/8 29 1/8 LGE s LGE 2.01 6.0 16 2385 33 5/8 33 1/4 33 1/2 + 1/8 4 1 1/2 LLE Ry LRT .22 e 5.9 x947 3 7/8 3 1/2 3 3/4 + 3/8 10 3/8 7 1/4 LNH LHC .56 6.7 19 8 1/2 8 3/8 8 3/8 - 1/4 9 7/8 4 7/8 LSI Lg LSI 14427 8 3/8 7 8 +1 10 3/8 9 3/4 LTC Pr n LTC .10 e 1.0 26 453 10 1/4 10 10 1/4 1 7/8 1/2 vLTV LTV 5381 5/8 1/2 1/2 8 1/4 1 5/8 vLTV pf LTVp 53 2 3/8 2 2 3/8 + 3/8 2 5/8 vLTV pfB LTVpB 100 11/16 5/8 11/16 +1/16 8 2 1/4 vLTV pfC LTVpC 2 2 5/8 2 5/8 2 5/8 - 1/8 1 3/4 9/16 vLTV pfD LTVpD 53 5/8 9/16 5/8 5 1/2 1/2 LVI LVI 611 1 3/4 7/8 - 1/8 19 3/8 13 1/2 LQuint LQM 12 1387 19 3/8 18 3/8 18 3/4 + 3/8 9 1/8 5 1/2 LQuMt LQP .80 9.4 745 8 5/8 7 7/8 8 1/2 + 3/4 28 3/4 17 3/4 LaZ Boy LZB .60 2.8 16 602 21 7/8 20 1/4 21 3/4 +1 3/8 41 33 7/8 LaclGs LG 2.40 6.4 16 105 37 1/4 36 7/8 37 1/4 + 1/4 18 10 Lafarge LAF .30 2.1 2064 14 12 3/4 14 + 7/8 11 1/4 7 1/4 LaidlwA LDW/A .16 18 x251 9 1/8 8 1/2 9 + 1/2 11 1/4 6 7/8 LaidlwB LDW/B .16 x6680 9 1/8 8 3/8 8 7/8 + 3/8 26 7/8 20 7/8 LkehdP n LHP 2.36 9.7 x5318 26 1/4 23 24 1/4 -1 3/4 7 3 5/8 LamSes LMS 624 4 1/2 4 1/8 4 3/8 37 7/8 20 3/8 LandsE LE .20 e .7 17 584 30 1/4 29 1/2 30 + 1/8 15 3/8 14 1/8 LatADl n LBF .12 e .8 379 15 14 3/4 15 + 3/8 19 1/8 11 3/4 LatAm n LAQ .15 e 1.1 602 13 7/8 13 3/8 13 3/4 + 1/2 15 1/8 11 LatADs n LDF 1008 11 7/8 11 3/8 11 3/4 + 3/8 34 7/8 21 LatAm LAM 5.35 e 22.2 431 24 1/4 22 7/8 24 1/8 +1 1/8 14 7/8 10 1/2 LawIn s LAW .40 3.0 21 5233 13 1/2 13 1/8 13 3/8 16 1/4 10 5/8 Learnl LRI .48 3.6 14 94 14 13 1/2 13 1/2 - 5/8 33 1/8 20 1/8 LeeEnt LEE .80 2.4 22 498 32 7/8 31 7/8 32 7/8 + 5/8 26 3/4 19 LegMas LM .40 1.7 8 399 23 3/4 22 5/8 23 3/8 + 7/8 27 16 1/8 LegPlat s LEG .48 1.9 17 2803 27 25 1/4 25 3/4 + 1/8 9/16 3/64 vLeisT LVX 886 7/64 3/64 3/32 -1/32 2 1/8 1/8 vLeisT pf LVXp 763 7/16 1/8 11/32 -7/32 31 1/8 14 Lennar s LEN .12 .5 18 x1158 26 5/8 25 1/2 26 + 1/2 22 1/4 11 3/8 LeslFay LES 10 2881 12 7/8 12 12 7/8 + 3/4 70 1/2 32 3/4 LeucNtl LUK 7 140 63 7/8 63 1/4 63 1/4 - 1/4 11 1/2 9 1/2 LbtyAS USA 1.06 e 10.1 2922 10 5/8 10 1/4 10 1/2 + 1/4 32 7/8 20 1/8 LbtyCp s LC .50 1.9 11 283 27 26 1/2 26 1/2 - 1/8 10 3/4 9 1/2 LbtTr n LTT .96 9.4 377 10 1/2 10 10 1/4 - 1/8 25 7/8 23 1/2 LifeRe n LRE 49977 25 7/8 23 1/2 24 3/4 37 7/8 9 3/8 LfetmCp LFT 3224 15 12 1/4 14 1/2 +2 1/4 87 3/4 57 3/4 Lilly LLY 2.20 3.6 26 25698 61 7/8 58 3/4 61 5/8 +2 3/4 32 7/8 19 1/4 Limitd LTD .28 1.1 23 46816 25 1/2 24 25 + 5/8 17 3/4 14 3/4 LncNtC LNV .96 a 5.6 171 17 1/4 17 1/8 17 1/4 + 1/8 67 1/2 49 3/8 LincNtl LNC 2.92 4.4 12 1363 67 3/8 65 7/8 67 + 1/4 30 1/4 27 1/2 LncNIF LND 2.28 a 7.8 40 29 1/4 29 1/8 29 1/8 49 3/4 39 1/2 Litton s LIT 10 3823 43 1/2 41 5/8 43 1/8 +1 1/4 28 24 1/2 Litton pf LITpB 2.00 7.3 2 27 1/2 26 27 1/2 + 1/2 12 1/4 3/4 LiveEnt LVE 834 1 1/2 1 3/8 1 3/8 14 1/2 2 LiveEnt pf LVE.prA 1.00 j 20 4 1/8 3 1/4 4 1/8 + 3/8 17 1/2 11 LvgCtr n LCA 4397 17 1/2 16 3/4 17 1/8 + 1/8 47 7/8 31 7/8 LizClab LIZ .40 1.0 15 x11486 41 1/4 38 7/8 40 +1 1/8 49 1/8 39 5/8 Lockhd LK 2.12 4.6 9 7004 46 5/8 45 46 + 3/8 50 7/8 38 1/4 Loctite LOC .76 1.7 23 1271 45 1/2 43 7/8 45 1/4 +1 3/8 126 1/2 100 1/2 Loews LTR 1.00 .9 8 5710 113 5/8 109 112 1/8 +3 1/8 21 3/8 14 3/8 Logicn s LGN .24 1.4 9 932 17 1/2 16 1/4 16 3/4 + 3/4 2 1/4 7/16 LomNM LOM 494 9/16 1/2 1/2 -1/16 17 3/8 6 1/2 LomFn n LFC 2114 8 7/8 7 3/8 8 1/4 + 3/4 5 3/8 2 5/8 vLnStr LCE 4118 4 1/2 2 5/8 2 5/8 -1 5/8 25 5/8 22 1/8 LILCo LIL 1.74 7.0 12 9881 24 7/8 24 24 7/8 + 3/4 70 55 LIL pfB LILpB 5.00 7.8 z290 66 64 64 -2 1/2 101 88 7/8 LIL pfJ LILpJ 8.12 8.1 z80 101 99 1/4 99 3/4 102 91 3/4 LIL pfK LILpK 8.30 8.4 z3040 99 97 1/2 99 + 1/4 103 100 LIL pfC LILpC 7.66 7.6 z20180 101 100 101 -1 1/4 27 25 1/4 LIL pfA LILpA 1.99 7.6 463 26 3/8 26 26 1/8 + 1/8 29 26 LIL pfZ LILpZ 2.35 8.4 75 27 7/8 27 1/4 27 7/8 29 3/8 26 3/8 LIL pfP LILpP 2.43 8.7 39 28 1/2 27 3/4 28 - 1/8 29 1/8 25 1/2 LIL pfO LILpO 2.47 9.3 51 26 5/8 25 7/8 26 5/8 + 3/8 40 33 1/8 LongDr LDG 1.12 3.3 13 980 35 1/8 33 7/8 34 1/8 - 1/8 18 3/4 10 3/8 LongvF LFB .40 a 2.3 30 4310 17 1/2 14 5/8 17 1/4 +2 5/8 44 30 3/4 Loral LOR 1.00 2.3 11 5145 44 41 5/8 43 1/2 +1 1/4 41 7/8 25 LaLand LLX 1.00 3.0 48 1673 37 1/8 33 7/8 33 7/8 -3 3/8 54 1/4 24 1/4 LaPac s LPX .80 1.5 20 7136 54 1/4 50 54 1/8 +3 7/8 28 5/8 26 1/4 LaPL pfA LPLpA 2.42 8.9 24 27 1/2 27 1/8 27 1/4 - 1/4 30 1/4 27 3/8 LaPL pf LPLp 3.16 11.1 43 28 1/2 28 1/8 28 1/2 + 1/8 24 5/8 12 1/4 Lowes s LOW .28 1.5 15 8526 19 3/4 19 19 - 1/2 35 1/4 23 3/8 Lubrzl s LZ .84 3.3 12 39173 28 1/2 23 3/8 25 5/8 -2 1/2 18 1/8 12 Lubys LUB .54 3.0 15 1358 18 17 5/8 17 3/4 + 1/8 39 24 7/8 Lukens s LUC 34 2910 36 3/4 33 3/4 35 3/4 +2 32 3/4 21 1/2 Luxotc s LUX 20 1852 24 1/2 22 5/8 24 3/8 +1 1/2 33 1/2 20 1/8 Lydal LDL 18 70 28 1/8 27 28 +1 25 7/8 20 1/4 Lyondl LYO 1.80 7.2 64 7157 25 1/8 24 25 +1 7 7/8 4 1/4 MACOM MAI 7 762 4 7/8 4 3/8 4 1/2 - 1/8 1 3/8 5/32 MAISy MCO 1004 13/64 5/32 3/16 59 1/2 40 MBIA MBI .84 1.4 13 7217 59 1/2 57 58 1/2 +1 3/4 44 28 MBNA KRB 1.76 4.4 12 4119 40 5/8 39 5/8 40 1/4 + 1/4 28 1/8 21 5/8 MCN MCN 1.68 6.3 15 3091 26 3/4 25 1/2 26 5/8 + 3/8 4 1/2 1 3/8 MDC MDC 899 3 1/4 2 5/8 2 7/8 - 3/8 26 7/8 21 7/8 MDU MDU 1.48 5.7 16 388 25 3/4 25 1/4 25 3/4 + 3/8 6 4 MEI MEI 1826 5 3/8 4 7/8 5 1/4 + 3/8 11 3/8 9 7/8 MCR MCR 1.20 12.0 8278 10 1/4 9 7/8 10 - 1/8 9 1/2 7 MGF MGF .88 11.9 8210 7 5/8 7 3/8 7 3/8 - 1/4 9 1/2 7 3/4 MIN MIN .81 10.1 14383 8 7 3/4 8 + 1/8 9 5/8 7 MMT MMT .78 10.2 9541 7 3/4 7 1/2 7 5/8 + 1/8 10 7 7/8 MFM MFM .71 7.9 1035 9 8 3/4 9 + 1/8 16 7/8 13 3/4 MFV MFV 1.65 a 11.2 310 14 3/4 14 1/4 14 3/4 + 1/4 12 1/2 9 1/4 MGI Prp MGI .80 6.7 20 429 12 11 5/8 11 7/8 43 1/4 31 1/2 MGIC MTG .14 e .3 13 2710 42 1/8 38 3/4 40 3/4 +1 1/4 18 3/4 10 MGMG MGG 3516 18 3/4 16 18 3/8 +1 3/4 2 3/8 1 1/8 MHI Gp MH 9 1098 1 3/8 1 1/8 1 1/4 12 3/8 3 5/8 MNC MNC 11400 11 1/4 11 11 1/4 + 1/8 23 3/8 9 3/8 MacFrug MFI 4465 13 3/8 13 13 3/8 + 3/8 8 1/2 1 1/4 MagC wt MCU.WS 1497 7 3/4 6 5/8 7 1/8 + 1/4 15 1/8 4 3/8 MagmC MCU 7 10552 14 12 3/4 13 5/16 +3/16 29 3/8 14 1/2 MagnaI g MGA .30 e 22973 21 1/2 19 3/4 20 7/8 +1 1/2 17 11 1/4 Magntk MAG 11 1451 14 1/8 13 14 +1 15 5/8 10 3/4 Malaysa MF .07 e .5 2636 15 5/8 13 7/8 15 1/2 +1 5/8 12 1/2 11 MgdMu n MMU .73 6.3 2266 11 3/4 11 11 1/2 - 1/8 12 11 1/8 MgdM2 n MTU 448 11 7/8 11 1/8 11 3/8 - 3/8 22 12 1/4 ManrCr s MNR .09 .4 16 3663 21 3/8 20 5/8 20 5/8 - 5/8 17 1/8 12 1/2 ManpwI MAN 9766 15 1/2 14 1/2 15 1/2 + 3/4 3 3/4 1 1/2 Manvl wt MVL.WS 233 2 1 3/4 1 7/8 10 7/8 6 7/8 Manvlle MVL 144 532 8 7/8 8 3/8 8 5/8 - 1/4 20 7/8 15 3/8 Manvl pf MVLp 286 20 3/8 20 1/4 20 3/8 + 1/8 63 3/4 52 3/4 MAPCO MDA 1.00 1.8 14 1972 56 3/8 55 55 7/8 + 3/8 3/4 1/8 Marcde MAR 279 11/64 5/32 11/64 +1/64 21 1/4 11 5/8 MargFn n MRG .12 e .9 1894 13 3/4 13 1/2 13 3/4 + 1/4 45 1/8 27 1/2 MarM pf MMBpA 3.14 e 7.3 69 43 1/2 42 3/4 42 3/4 - 3/4 39 23 1/4 MarMD MKC 1.00 3.9 11 11379 25 3/4 23 3/4 25 1/2 +1 7/8 5 1/8 2 3/8 Maritrn TUG .58 j 645 2 3/4 2 1/2 2 5/8 + 1/8 15 5/8 9 3/4 MrkIV s IV .09 b .7 13 2503 13 5/8 12 3/8 13 + 1/4 20 7/8 13 3/8 Marriot MHS .28 1.4 26 18801 20 7/8 19 5/8 20 + 3/8 65 3/4 50 3/4 Mariot pf MHSpA 4.12 6.6 1680 63 1/2 61 3/4 62 3/4 + 3/4 93 1/4 70 MrshMc MMC 2.70 2.9 22 4722 93 1/4 90 93 1/4 +2 5/8 42 1/4 22 1/2 MrshIn MI 15 875 40 5/8 37 3/4 37 3/4 -2 5/8 12 3/8 6 1/4 Martch MUS 13 1599 9 3/8 8 7/8 9 2 1/2 1 MartnL MLE 509 1 3/8 1 1/8 1 1/4 59 1/2 49 7/8 MartM ML 1.68 2.9 9 2982 57 7/8 56 3/8 57 3/4 +1 40 1/4 16 3/8 Marvel s MRV 33 6776 40 1/4 37 3/4 37 3/4 + 1/4 29 7/8 19 3/8 Masco MAS .64 2.6 34 14316 25 5/8 24 7/8 25 - 3/8 29 5/8 25 3/4 MasCp MCI 2.80 10.6 x242 26 5/8 25 3/4 26 1/2 + 1/4 9 7 3/4 MasPrt MPV .72 9.0 x448 8 7 3/4 8 + 1/4 119 1/4 88 1/4 Matsu MC .50 e .5 29 43 92 1/2 90 1/2 91 -2 5/8 26 7/8 16 3/4 Mattel s MAT .20 .8 19 24682 26 7/8 25 1/2 25 3/4 + 1/4 10 5 MauLoa NUT .85 e 13.3 58 610 6 3/4 6 1/8 6 3/8 - 1/8 9 1/2 5 1/2 Maxus MXS 20970 7 3/8 7 7 1/8 - 3/8 45 1/4 33 5/8 Maxus pf MXSp 4.00 8.9 121 45 44 1/2 44 3/4 - 1/8 71 1/2 46 1/2 MayDS MA 1.66 2.3 17 24412 71 1/2 67 3/4 70 3/4 +2 5/8 20 5/8 12 1/2 Maytag MYG .50 3.6 63 12090 14 1/4 13 1/2 13 3/4 - 1/4 22 3/4 14 3/4 McClat MNI .23 1.2 19 184 19 3/8 18 18 1/2 -1 30 3/4 23 7/8 McDr pfA MDEpA 2.20 7.3 36 30 5/8 29 7/8 30 1/8 - 1/2 31 26 McDr pfB MDEpB 2.60 8.8 26 29 5/8 29 3/8 29 5/8 + 3/8 26 15 1/4 McDerI MDR 1.00 4.5 12 4967 23 1/4 21 3/4 22 1/4 - 1/4 14 1/8 9 1/8 McDld MDD .30 2.6 5 796 12 11 11 5/8 + 7/8 47 1/2 32 7/8 McDonld MCD .40 .9 18 42464 46 1/8 43 45 7/8 +2 7/8 80 1/2 34 1/4 McDnD MD 1.40 2.7 11 26411 55 3/8 45 3/4 51 1/8 +5 3/8 66 1/2 50 3/4 McGrH MHP 2.24 3.7 18 2381 60 3/8 59 3/8 59 3/4 - 1/2 41 3/4 30 1/4 McKes MCK 1.60 4.0 17 3043 40 1/2 39 3/4 40 3/8 + 5/8 41 5/8 28 1/4 Mead MEA 1.00 2.6 20 6538 38 1/2 36 38 3/8 +1 1/2 25 15 1/4 Mesrx MX .44 2.6 41 959 16 5/8 16 1/4 16 5/8 + 1/8 64 16 7/8 MedCA n MRX 19 31622 26 5/8 21 1/4 26 +3 20 1/4 12 5/8 Mediplx MPX 11 258 15 7/8 15 3/8 15 1/2 - 1/8 31 1/4 24 3/8 Meditr MT 2.49 8.4 15 x1382 29 1/2 28 3/4 29 1/2 + 5/8 101 63 1/4 Medtron MDT .56 .6 33 7044 97 1/2 94 1/2 96 3/4 - 1/8 20 7/8 13 Medusa MSA .40 2.1 24 392 19 3/8 17 1/2 19 3/8 +2 46 1/4 31 5/8 Mellon MEL 1.40 3.0 7 x5638 46 1/4 44 46 1/4 +2 1/8 26 1/2 19 1/2 Melon pfB MELpB 1.69 6.9 x43 24 3/8 23 7/8 24 3/8 + 1/2 29 7/8 27 1/8 Melon pfH MELpH 2.60 9.3 x171 28 7/8 27 7/8 27 7/8 + 1/8 27 1/2 24 1/8 Melon pfJ MELpJ 2.12 8.3 x196 26 25 3/8 25 1/2 - 1/4 29 3/8 25 3/8 Melon pfI MELpI 2.40 9.0 x290 27 1/4 26 1/4 26 3/4 + 1/4 53 1/4 38 1/4 Melvile MES 1.48 2.8 16 11627 53 1/4 49 7/8 53 +2 7/8 42 1/8 29 3/8 MercSt MST 1.02 3.3 13 1860 30 1/2 29 7/8 30 1/2 + 5/8 56 1/2 40 1/2 Merck s MRK 1.00 2.3 22 121449 44 3/8 41 1/8 43 7/8 +2 3/4 14 1/2 9 3/4 MerFin s MFN .22 1.6 28 1637 14 13 1/8 13 5/8 - 3/8 28 1/8 21 7/8 Merdth MDP .64 2.6 226 1040 25 1/2 24 1/2 24 7/8 + 5/8 66 3/4 44 3/8 MerLyn MER 1.20 2.2 7 20939 56 3/4 53 5/8 55 3/8 + 7/8 10 3/8 9 7/8 MerLSP n MIT 78 10 1/8 10 10 - 1/8 15 1/2 7 7/8 MerryGo MGR .05 .4 31 4046 11 7/8 11 1/4 11 5/8 + 1/8 13 3/8 6 1/2 MeryLd MRY .68 5.2 11 777 13 3/8 12 3/4 13 + 1/4 13 3/8 2 1/2 MesaI n MXP 9757 9 5/8 8 1/2 8 3/4 - 7/8 39 1/2 28 MesaR MTR 1.52 e 4.9 13 x68 31 30 31 + 1/8 4 1 Mesab MSB .08 6.4 x268 1 3/8 1 1/4 1 1/4 11 7 7/8 Mestek MCC 11 61 8 3/8 7 7/8 8 - 3/8 102 3/4 93 MtE pfF MTTpF 8.12 8.3 z5410 100 98 1/8 98 1/8 -1 3/4 103 1/2 93 1/2 MtE pfI MTTpI 8.12 8.3 z2460 98 7/8 97 5/8 98 + 1/8 103 3/4 94 MtE pfH MTTpH 8.32 8.3 z200 100 1/2 100 1/2 100 1/2 15 1/2 8 1/8 MetrFn MFC .28 2.1 4 5061 14 1/8 13 3/8 13 1/2 + 1/8 21 7/8 11 3/4 MexEqt MXE .97 e 6.5 2039 15 14 1/4 14 7/8 + 5/8 34 17 7/8 MexFd MXF 1.52 e 6.5 x3695 23 1/2 21 5/8 23 1/4 +1 1/2 27 3/4 24 7/8 MCGC pf MCNp 2.05 7.8 2 26 1/4 25 3/4 26 1/4 + 3/4 4 1/4 1 7/8 Micklby MBC .06 1.8 5 286 3 3/8 3 3 1/4 - 1/8 22 3/8 12 1/8 MicrTc MU .05 e .3 114 11366 20 18 3/4 19 3/8 + 1/8 25 1/8 13 1/8 MAWste MAW 17 2896 15 5/8 14 3/4 15 1/4 - 1/4 20 5/8 15 7/8 MdwRs n MWR 1.16 6.8 16 1610 17 1/8 16 3/4 17 1/8 3 5/8 2 MilePr MPI 35 2 3/4 2 5/8 2 3/4 5 7/8 4 MilPr pf MPIpA .78 16.0 88 4 7/8 4 3/4 4 7/8 42 27 1/8 Millipre MIL .52 1.6 18 5155 33 1/8 32 1/4 32 7/8 - 1/4 17 1/2 16 1/8 MinTch n MTX 17067 17 1/2 16 3/4 17 1/8 + 1/8 105 1/8 85 3/8 MMM MMM 3.20 3.1 19 10962 105 1/8 102 3/8 102 7/8 - 1/4 10 7/8 9 1/2 MinnMu MNA .61 5.9 102 10 3/8 10 1/8 10 3/8 34 1/8 29 1/8 MinnPL MPL 1.94 6.0 14 1582 32 1/2 32 1/8 32 1/2 + 1/8 37 1/8 21 3/4 MirRsrt MIR 20 11409 27 3/4 25 1/8 27 3/4 +2 23 1/2 23 1/2 MS Pw pf MPpA 1 23 1/2 23 1/2 23 1/2 20 13 5/8 MtchlEA MND/A .40 2.1 17 1793 19 18 3/8 18 5/8 - 1/8 18 5/8 13 MtchEB n MND/B .42 2.4 16 1235 17 1/2 16 7/8 17 1/4 - 1/4 2 3/8 5/8 Mitel MLT 538 1 5/8 1 1/2 1 1/2 - 1/8 22 1/2 10 1/2 MitsbBk MBK .07 e .4 217 17 1/2 17 1/8 17 3/8 + 1/8 71 7/8 57 7/8 Mobil MOB 3.20 5.1 22 21612 64 3/8 62 7/8 63 - 1/4 40 7/8 17 7/8 MolBio MB 2713 19 3/4 18 5/8 19 3/4 + 3/4 14 1/4 8 Monrch MMO .20 1.9 32 291 11 1/4 10 3/4 10 3/4 71 1/4 49 3/4 Monsan MTC 2.24 4.0 18 26674 55 7/8 50 3/4 55 5/8 +5 1/8 28 1/8 23 1/4 MonPw MTP 1.54 6.1 13 3625 25 3/8 24 1/4 25 3/8 + 7/8 12 5/8 7 7/8 Monted MNT .44 e 4.8 102 9 1/4 8 3/4 9 1/4 + 1/4 21 18 7/8 MonSt MTS 1.68 8.2 433 20 1/2 20 1/8 20 1/2 + 1/4 28 1/2 16 1/4 Moorco MRC .22 1.0 15 2169 22 7/8 21 1/2 22 - 5/8 25 13 1/4 Moore MCL .94 6.3 20 1590 15 1/4 14 3/8 14 7/8 + 3/8 14 1/4 9 3/4 MorgGr MGC .99 e 8.7 268 11 1/2 11 1/8 11 3/8 + 1/4 21 1/4 10 1/8 MorKeg s MOR .28 2.1 5 513 13 3/4 12 3/8 13 1/4 + 1/4 11 6 MorgnP MGN 247 6 1/2 6 1/4 6 1/4 - 1/4 19 13 3/8 MorSEm MSF .06 e .3 1497 17 1/2 16 1/4 17 1/4 + 7/8 67 7/8 45 7/8 MorgSt MS .96 1.9 8 13769 49 1/2 47 1/4 49 1/2 +2 1/4 29 1/4 25 3/4 MorgSt pf MSp 2.34 8.7 x162 27 1/2 26 3/4 27 + 5/8 28 24 7/8 MrgS pfB MSpB 2.22 8.5 x656 26 1/2 25 5/8 26 + 1/4 27 3/4 25 MrgS pfC MSpC 2.19 8.5 x556 26 1/2 25 5/8 25 3/4 - 1/8 70 1/2 51 1/2 Morgan JPM 2.18 3.5 9 14029 63 61 3/8 63 +1 3/4 74 5/8 64 7/8 Morgn pf JPMpA 5.00 6.9 113 72 3/8 72 72 1/8 - 1/4 28 5/8 17 7/8 MorKnd s MRN .80 3.9 52 3898 20 7/8 19 3/4 20 7/16 +3/16 2 7/8 7/8 MtgRty MRT 835 1 7/8 15/16 64 7/8 48 3/8 Morton MII .96 1.6 20 4687 58 3/4 57 1/4 58 3/8 + 1/8 98 1/4 57 1/2 Motorla MOT .76 .8 24 28082 98 1/4 95 1/8 96 + 3/4 17 7/8 7 Mueller MLI 579 17 7/8 17 17 5/8 + 1/2 10 8 5/8 MunHi MHF .69 7.6 1624 9 1/4 8 7/8 9 1/8 + 1/8 13 7/8 11 7/8 MuniFd MEN .91 7.3 1566 12 1/2 12 1/4 12 1/2 + 1/4 15 1/2 13 7/8 MunCA n MYC .99 6.8 471 14 1/2 14 1/4 14 1/2 15 3/4 14 1/4 MuCAI n MIC .91 6.1 775 15 14 1/2 14 7/8 + 3/8 16 3/8 14 3/4 MunFL n MYF .95 6.4 212 15 1/8 14 3/4 14 3/4 16 1/4 14 3/8 Muniyd n MYD 1.09 7.2 1369 15 1/4 14 5/8 15 1/8 15 3/4 14 1/4 MunIns n MYI 1.02 6.9 1586 15 14 3/8 14 7/8 + 1/8 15 7/8 14 1/2 MunMI n MYM 1.00 6.7 134 14 7/8 14 1/2 14 7/8 + 1/8 15 7/8 14 1/4 MunNJ n MYJ .93 6.4 209 14 3/4 14 3/8 14 1/2 - 1/8 16 1/4 14 1/4 MunNY n MYN .98 6.6 507 15 14 3/8 14 3/4 + 1/8 15 5/8 13 3/4 MuNYII n MYT .80 5.8 128 14 1/8 13 3/4 13 3/4 - 1/4 15 1/4 12 3/8 MunQl n MQY .93 6.8 1129 14 13 1/4 13 5/8 - 3/8 15 14 1/4 MunQl2 n MQT 557 15 14 1/4 14 1/4 - 5/8 11 1/4 4 3/8 Munsng n MUN 131 8 7/8 8 1/2 8 3/4 - 1/8 38 3/8 31 5/8 MurpO MUR 1.20 3.2 17 2654 37 3/4 36 3/8 37 1/2 + 5/8 17 1/8 10 1/8 Musicl n MLG 11631 13 5/8 11 13 5/8 +2 3/8 40 23 1/4 MutRisk MM .16 e .4 24 209 38 3/4 36 3/4 38 - 1/8 16 3/8 13 3/4 MutOm MUO 1.16 e 8.1 202 14 1/2 14 1/8 14 3/8 + 1/4 25 3/8 12 1/2 MyerL MYR .20 1.2 10 309 17 1/2 17 1/8 17 1/4 + 1/8 27 3/4 15 3/4 Mylan s MYL .12 .4 41 8497 27 3/4 25 7/8 27 1/8 + 1/8 24 11 3/4 NBB NBB .96 4.2 9 x327 23 3/4 22 1/2 23 - 3/4 31 5/8 26 NBD s NBD 1.08 3.9 11 7366 28 1/2 27 7/8 27 7/8 74 1/2 57 1/2 NCH NCH 1.00 1.5 14 402 68 1/4 67 67 3/4 - 5/8 27 22 1/2 NIPSCO NI 1.24 4.8 14 x5363 25 7/8 24 7/8 25 7/8 + 7/8 13 4 3/4 NL Ind NL .35 j 6.7 1270 5 3/8 4 7/8 5 1/4 - 1/8 8 3/8 3 1/4 NS Grp NSS .03 j 1632 4 1/4 3 7/8 4 1/8 + 1/8 25 17 3/8 NUI NUI 1.58 6.6 14 347 24 23 1/2 23 7/8 + 1/4 43 3/4 26 NWNL NWN 1.48 3.9 11 2280 38 1/2 37 1/4 37 7/8 + 1/2 28 7/8 25 1/4 NWNL pf NWNp 2.50 9.4 151 26 7/8 26 1/8 26 1/2 39 3/4 22 3/8 NYMAGC NYM .40 1.3 16 321 30 1/2 28 7/8 30 3/8 +1 5/8 60 34 1/4 NACCO NC .64 1.5 17 432 44 5/8 43 1/4 43 3/8 - 1/2 42 1/4 30 3/8 Nalco NLC .84 2.6 17 7867 32 1/2 30 3/4 31 7/8 + 1/4 31 1/4 18 Nashua NSH .72 3.1 144 1031 23 3/8 22 1/8 23 + 3/4 31 5/8 24 1/8 NtAust NAB 1.67 e 6.9 70 24 3/4 24 1/8 24 1/8 -1 3/8 46 31 5/8 NtlCity NCC 1.88 4.2 11 3148 45 1/4 43 1/4 45 1/8 +1 1/8 62 3/4 48 3/4 NtlCity pf NCCp 4.00 6.4 643 62 1/2 61 1/4 62 1/2 + 7/8 12 1/4 5 7/8 NatEdu NEC 21 3352 7 1/8 6 5/8 7 + 1/4 3/4 3/32 NtEnt NEI 646 5/8 3/8 9/16 +1/16 29 23 1/4 NatFGs NFG 1.50 5.7 14 2173 26 5/8 25 3/4 26 1/4 + 1/8 25 20 NtHltI NHI 2.08 8.9 x420 24 1/8 23 1/2 23 1/2 - 1/2 30 7/8 18 NHltLab NH .32 1.6 17 11459 20 1/4 19 1/4 20 1/8 + 1/4 1 1/4 1/16 NtHertg NHR 637 1 15/16 15/16 -1/16 16 5/8 11 1/8 NII NII 30 1192 12 3/8 11 5/8 12 1/4 + 1/4 51 1/2 46 NII pf NIIp 5.00 10.0 174 51 49 5/8 50 - 1/4 7 5/8 1 1/4 NMedia NM 3250 6 7/8 6 1/8 6 5/8 + 1/2 18 1/8 9 5/8 NMedE s NME .48 4.3 6 17393 11 1/2 10 1/2 11 1/4 + 3/8 83 45 1/4 NtPrest NPK 1.70 a 3.5 10 1801 49 1/4 45 1/4 49 +1 3/4 31 17 NatRe n NRE .12 .4 13 4414 31 29 29 -1 3/4 14 1/8 4 7/8 NtSemi NSM 21 79675 14 1/8 12 1/4 12 3/8 - 3/4 53 1/4 35 5/8 NSem pf NSMp 4.00 8.0 957 53 1/4 49 3/4 50 -1 1/2 60 1/4 53 3/4 NSem pfA NSMpA 3.25 5.8 3087 60 1/4 56 3/8 56 3/8 -1 1/8 26 3/8 19 NtSvIn NSI 1.00 3.9 17 2305 25 7/8 25 1/4 25 1/2 + 1/8 3 3/8 1 3/8 NStand NSD 124 2 3/8 1 7/8 2 - 1/2 40 1/4 27 1/2 NtWstmin NW 2.48 e 6.7 82 29 37 1/4 36 1/2 36 7/8 - 7/8 28 3/8 23 3/4 NtWst pf NWpA 2.66 10.3 1019 25 7/8 25 1/4 25 3/4 + 1/4 50 33 5/8 NatnsBk NB 1.60 3.5 18 16393 47 1/4 45 1/2 46 1/4 + 1/2 31 1/2 23 3/4 NatHP NHP 2.30 7.3 17 1434 31 1/2 30 1/4 31 3/8 + 7/8 4 1/8 1 3/4 Navistr NAV 9514 2 1 7/8 1 7/8 1 1/4 1/4 Nav wtA NAV.WS.A 398 13/32 3/8 3/8 1/4 1/256 Nav wtC NAV.WS.C 520 1/256 1/256 1/256 -1/256 48 1/8 19 Nav pfG NAVpG 6.00 19.8 472 30 1/2 28 30 1/4 +1 1/2 15 5/8 10 3/8 NeimM NMG .20 1.4 2190 14 1/8 12 1/4 14 +1 3/4 20 5/8 11 1/4 Nerco NER .64 4.5 23 628 15 1/8 14 1/4 14 1/4 - 3/4 18 1/4 9 1/2 NtwkEq NWK 32 2164 12 1/4 11 11 3/8 - 7/8 22 5/8 17 1/8 NevPw NVP 1.60 7.2 15 2093 22 1/4 21 5/8 22 1/4 + 1/2 4 3/4 3 1/2 NewAm HYB .48 12.0 1871 4 1/8 3 7/8 4 37 3/8 29 1/4 NEngEl NES 2.16 6.0 13 2161 36 1/4 34 5/8 36 1/8 +1 1/4 13 9 1/2 NwGerm GF .33 e 3.1 1811 11 3/8 10 1/2 10 1/2 - 3/4 24 1/8 18 1/4 NJRsc NJR 1.52 6.5 14 1277 23 1/2 22 1/4 23 1/4 + 3/4 25 19 5/8 NPlnRl NPR 1.26 5.7 20 1578 22 1/2 22 22 1/8 - 1/8 3/8 1/8 NwVall NVL 2007 9/64 1/8 1/8 -1/64 4 7/8 2 1/2 NVall pf NVLpA 12 4 3 3/4 3 3/4 + 1/8 2 5/8 1 NVall pfB NVLpB 78 1 1 1 32 26 1/8 NYSEG NGE 2.16 6.8 14 5091 31 3/4 31 31 5/8 + 1/2 50 44 NYS pf NGEp 3.75 7.9 z200 47 1/2 47 1/2 47 1/2 - 1/2 105 1/2 97 1/2 NYS pfB NGEpB 8.80 8.4 z300 104 1/2 103 1/2 104 1/2 - 1/2 26 5/8 25 NYS pfA NGEpA 1.92 e 7.4 3 26 25 7/8 25 7/8 27 3/4 24 1/4 NYS pfC NGEpC 2.12 8.0 16 26 3/4 26 1/4 26 3/8 - 3/8 53 33 Newell NWL .60 1.4 22 7818 41 5/8 38 7/8 41 5/8 +2 5/8 20 3/8 12 Newhal NHL .40 3.0 17 338 13 1/2 12 7/8 13 1/2 + 3/8 51 5/8 35 NwmtG NGC .05 .1 37 6688 38 3/8 36 1/4 37 -1 3/4 53 7/8 36 1/8 NwtMg NEM .60 1.3 28 5277 46 3/8 43 5/8 45 7/8 - 1/8 36 7/8 18 1/2 NewsCp NWS .17 e .5 16 23101 36 7/8 33 1/2 36 3/4 +2 3/8 72 1/4 49 1/2 NewCp pf NWSp 3.50 5.7 57 63 61 61 -7 1/2 20 1/2 16 3/4 NiaMP NMK .80 4.2 12 x13958 19 18 5/8 19 + 1/4 47 38 1/4 NiaM pfA NMKpA 3.40 7.9 y100 43 43 43 -1 1/8 48 1/2 39 NiaM pfB NMKpB 3.60 7.5 y200 48 48 48 +1 51 43 NiaM pfC NMKpC 3.90 7.8 y630 50 1/2 49 3/4 49 3/4 - 1/4 53 46 NiaM pfD NMKpD 4.10 7.9 y550 52 49 7/8 52 +1 5/8 66 60 3/8 NiaMpf NMKpG 5.25 8.2 y100 64 64 64 + 3/8 27 1/2 25 1/2 NiaM pfL NMKpL x6 27 26 26 3/8 + 1/2 27 25 3/8 NiaM pfK NMKpK 2.12 e 8.2 x47 26 1/2 25 1/2 25 7/8 + 1/8 25 21 1/8 NiaM pf NMKp 1.64 e 6.6 x6 25 25 25 + 1/2 98 87 1/2 NiaM pfI NMKpI 7.72 8.3 y200 95 1/2 95 93 -1 1/2 49 38 NICOR GAS 2.36 4.9 13 1153 48 1/4 47 48 1/4 +1 80 3/8 52 1/4 Nike B NKE .60 .8 18 8817 78 1/4 75 5/8 77 7/8 + 3/8 20 1/4 11 5/8 NoblAf NBL .16 .9 21 3018 19 18 18 1/2 - 3/8 7 1/8 4 5/8 NordRs NRD 2456 5 7/8 5 3/8 5 7/8 + 3/8 67 1/2 53 1/4 NflkSo NSC 1.80 3.0 15 10096 62 1/2 60 61 + 3/4 42 35 7/8 NSRy pf NSRp 2.60 6.4 22 41 40 1/8 40 5/8 + 1/2 28 1/4 20 Norsk NHY .53 e 2.5 14 3378 21 1/2 21 21 3/8 - 1/4 7 5/8 1 3/8 Nortek NTK 675 5 1/4 4 5/8 5 1/8 + 1/8 17 11 5/8 NAMtg n NAC .05 e .3 x2085 15 5/8 14 3/4 15 1/4 + 1/2 34 3/8 21 1/8 NCarNG NCG 1.50 4.4 13 239 34 3/8 33 1/2 34 3/8 + 1/2 23 14 1/8 NCarG wi NCG.WI 4 23 23 23 19 15 1/4 NEurO NET 1.55 e 8.7 11 217 18 17 1/2 17 7/8 - 1/4 9 1/2 3 3/4 NoFkBc NFB 1069 8 7 5/8 7 7/8 + 1/8 7 1/2 1 3/4 NestFd NSB 767 5 3/8 4 4 1/2 - 7/8 18 1/2 5 7/8 NestFd pf NSBpA 145 17 1/4 16 1/2 17 26 5/8 21 7/8 NoestUt NU 1.76 6.9 13 8503 25 3/4 25 25 5/8 + 1/2 46 38 1/4 NIPS pf NIpA 3.00 e 6.6 19 45 1/8 44 5/8 45 1/8 - 1/8 45 5/8 38 1/2 NoStPw NSP 2.52 5.9 18 2707 42 3/4 41 3/4 42 1/2 + 1/4 54 44 1/2 NSPw pfA NSPpA 3.60 6.9 z960 53 50 1/2 52 + 1/2 58 51 NSPw pfB NSPpB 4.08 7.3 z600 56 56 56 58 52 1/2 NSPw pfE NSPpE 4.16 7.2 z670 58 57 1/2 58 +1 1/2 63 3/8 56 NSPw pfG NSPpG 4.56 7.5 z100 61 61 61 -1 105 97 1/4 NSPw pfK NSPpK 7.84 7.7 z780 102 3/4 102 102 + 1/2 49 1/4 30 1/2 NorTel NT .36 .9 18 21798 39 34 1/8 38 3/4 +4 1/2 1 1/8 9/16 Nthgat g NGX 209 11/16 5/8 5/8 28 3/8 19 7/8 Nortrp NOC 1.20 4.7 5 4214 26 1/4 25 1/8 25 5/8 + 3/8 28 3/4 23 1/2 NWPS NPS 1.58 6.1 15 173 26 5/8 25 5/8 25 7/8 - 1/4 42 1/4 28 3/4 Norwst NOB 1.16 2.8 13 12665 42 1/4 40 1/2 42 +1 1/8 29 1/4 27 1/4 Norwt pf NOBp 2.56 9.1 333 28 5/8 28 1/4 28 1/4 - 1/2 65 1/2 50 3/8 Norw pfB NOBpB 3.50 5.4 1152 65 1/2 63 3/8 65 1/4 +1 5/8 7 5/8 5 5/8 Nova g NVA .24 x1108 7 6 5/8 6 7/8 + 1/4 30 1/4 12 3/4 NovaCr s NOV 22 7060 18 16 1/2 17 5/8 + 1/2 96 3/4 74 NvoNdk NVO .63 e .7 20 x260 88 5/8 87 3/8 87 3/8 -1 3/8 60 1/2 35 5/8 Nucor s NUE .28 .5 35 7274 60 1/2 57 60 1/2 +2 3/8 18 3/8 9 3/4 NuevEn NEV 49 420 17 1/8 16 1/4 16 3/4 - 1/8 17 1/2 7 Nutmeg s NTM 22 4204 12 1/4 10 3/8 11 5/8 +1 1/8 16 1/2 14 3/4 NvCIQ NQC 1.00 a 6.4 821 15 5/8 15 3/8 15 5/8 + 1/4 13 1/4 12 1/8 NvCMI NCM .76 6.3 198 12 3/8 12 1/8 12 1/8 - 1/8 16 3/8 14 7/8 NCMM NCO 1.02 a 6.8 338 15 3/8 15 15 - 1/8 11 1/2 10 1/4 NuvCal NCA .67 6.3 677 10 3/4 10 3/8 10 5/8 + 1/8 16 3/4 14 5/8 NvCPP NCP 1.03 a 6.6 638 15 1/2 15 1/4 15 1/2 15 1/8 13 5/8 NCAQI n NUC .90 6.5 722 14 1/4 13 7/8 13 7/8 - 3/8 15 5/8 14 1/8 NvCSQ NVC .97 a 6.6 1721 14 5/8 14 3/8 14 5/8 + 1/4 16 1/2 14 1/2 NvFL NQF .99 a 6.5 1088 15 3/8 14 7/8 15 1/8 - 1/8 15 3/8 14 NFLQI NUF .91 6.3 603 14 5/8 14 14 3/8 + 1/8 15 3/8 14 5/8 NICAS n NXC .07 e .5 727 15 1/8 15 15 15 1/4 13 3/4 NvIMO n NIO .94 a 6.7 4852 14 1/8 13 7/8 14 15 1/4 13 7/8 NINYS n NXN .07 e .5 115 14 1/4 13 7/8 13 7/8 - 1/2 17 14 3/4 NvInQl NQI 1.04 6.8 3616 15 1/2 15 15 1/4 + 1/8 17 3/8 15 NvIQl NQM 1.14 a 7.2 2622 15 7/8 15 1/8 15 3/4 + 1/2 16 14 1/4 NMIQI NUM .91 6.1 576 15 1/8 14 7/8 15 + 1/8 16 7/8 14 7/8 NvMAd NMA 1.12 7.3 2351 15 1/4 15 1/8 15 1/4 - 1/8 13 7/8 12 3/8 NvMuI NMI .85 6.5 383 13 12 3/4 13 17 15 1/8 NvMO NMO 1.13 a 7.3 4823 15 3/8 15 1/8 15 3/8 + 1/8 11 3/4 10 5/8 NuvMu NUV .70 6.4 5942 11 1/4 10 7/8 11 - 1/8 16 5/8 14 5/8 NvNJ NQJ .93 6.2 477 15 1/8 14 7/8 15 - 1/8 16 1/8 14 1/4 NNJQI NUJ .90 a 6.2 382 14 5/8 14 1/4 14 1/2 17 1/4 15 1/8 NNYIQ NQN 1.04 6.8 2001 15 1/2 15 1/8 15 3/8 - 1/8 17 3/8 15 1/8 NNYMM NNO 1.08 7.0 479 15 3/4 15 1/4 15 3/8 - 1/8 11 7/8 10 3/8 NNYMV NNY .68 6.2 544 11 1/4 11 11 - 1/8 17 3/8 15 NvNYP NNP 1.09 a 6.9 282 16 1/8 15 5/8 15 3/4 - 1/4 15 1/8 13 5/8 NvNYQ n NUN .89 6.4 976 14 13 5/8 13 7/8 + 1/8 16 1/8 14 NNYSQ NVN .95 a 6.6 1249 14 5/8 14 1/4 14 3/8 - 1/4 15 7/8 14 1/2 NOHQI NUO .88 5.9 142 15 1/8 14 7/8 15 - 1/8 16 7/8 14 5/8 NvPA NQP 1.00 a 6.5 360 15 1/2 14 5/8 15 3/8 + 1/8 16 14 1/4 NPAQI NUP .92 a 6.3 213 14 7/8 14 1/2 14 1/2 - 1/8 16 1/2 14 5/8 NuvPP NPP 1.08 a 7.2 3862 15 14 3/4 15 15 1/8 13 3/8 NvPIM n NIF .90 6.4 1093 14 13 1/2 14 + 1/4 15 1/4 13 1/2 NvPMI n NPF .96 6.9 786 14 1/8 13 5/8 14 + 1/2 15 15 NuvPI3 n NPN 414 15 15 15 17 1/2 15 1/2 NuvPI NPI 1.16 a 7.3 2783 15 7/8 15 3/4 15 7/8 15 1/8 13 NuvPI2 n NPM .08 e .6 1091 14 1/2 13 13 3/8 - 7/8 15 5/8 14 1/8 NuvQInc NQU 1.00 a 7.0 2804 14 1/2 14 1/4 14 1/4 - 1/8 12 12 NvSMM2 n NIR 462 12 12 12 12 1/8 11 3/4 NvSMM n NIM 1169 12 11 3/4 11 3/4 - 3/8 16 13 5/8 NuvSel n NQS 1.06 a 7.2 3188 14 7/8 13 5/8 14 3/4 15 3/8 13 3/4 NSTFI n NXP .95 6.5 229 14 7/8 14 1/2 14 5/8 + 1/8 15 1/4 13 1/2 NSTFI2 n NXQ .91 6.6 490 14 3/8 13 1/2 13 7/8 - 1/8 15 1/8 12 3/4 NSTFI3 n NXR .07 e .5 442 13 5/8 12 3/4 13 1/2 + 1/8 15 1/8 14 3/4 NSTFI4 n NXS 1586 15 14 3/4 15 - 1/8 16 3/4 13 5/8 NTXQI NTX .91 6.4 265 14 3/8 13 7/8 14 1/4 + 1/4 86 3/8 69 1/8 Nynex NYN 4.64 5.5 13 8909 84 3/4 82 1/4 83 7/8 +1 5/8 37 17 1/2 OEA s OEA 30 2380 23 21 1/2 22 5/8 + 1/2 9 7/8 5 7/8 OHM Cp OHM 48 162 7 1/8 7 7 1/8 - 1/8 9 5/8 3 3/8 OMI OMM .14 3.2 7 2230 4 3/8 3 7/8 4 3/8 + 1/2 2 5/8 3/4 OakInd OAK 16 7329 1 5/8 1 3/8 1 5/8 16 1/2 7 5/8 Oakwd s OH .08 .5 16 2543 14 5/8 13 5/8 14 5/8 + 3/8 23 1/8 15 3/4 OcciPet OXY 1.00 5.9 38 39458 17 1/8 15 3/4 17 + 3/4 18 1/8 8 7/8 Oceaner OII 23 2401 17 7/8 17 1/8 17 1/4 - 3/4 31 15 1/2 OfcDpt s ODP 57 5526 30 7/8 29 30 7/8 +1 1/8 15 3/4 7 OffshP OFP 22 557 14 1/4 13 3/4 13 7/8 + 1/8 39 1/8 24 7/8 OffshP pf OFPp 2.25 6.1 345 37 1/4 36 1/4 37 +1 1/2 24 3/8 17 1/8 Ogden OG 1.25 6.5 14 6529 19 5/8 18 5/8 19 1/8 + 1/4 25 1/2 14 1/2 OgdPr OPI 12 399 18 3/4 17 1/4 18 1/8 + 5/8 22 3/4 18 3/4 OhioEd OEC 1.50 6.7 14 4906 22 3/8 21 3/4 22 1/4 + 3/8 52 1/2 45 OhEd pfA OECpA 3.90 7.8 50 50 50 59 50 OhEd pfB OECpB 4.40 7.6 8 58 56 58 +1 1/2 59 1/2 51 1/2 OhEd pfD OECpD 4.56 7.7 z200 59 1/2 59 59 1/2 +1 96 1/2 83 1/8 OhEd pfG OECpG 7.36 7.9 z300 95 93 1/2 93 1/2 - 1/2 104 93 OhEd pfH OECpH 8.20 8.0 z50 103 103 103 107 100 OhEd pfL OECpL 9.12 8.9 z360 103 1/2 103 103 -1 105 95 1/4 OhEd pfK OECpK 8.64 8.4 z40 103 102 1/2 103 +2 101 91 OhP pf OPWp 8.04 8.1 z150 100 99 99 -1 98 88 OhP pfB OPWpB 7.60 8.0 z100 95 3/4 95 95 -2 1/2 96 3/4 87 3/4 OhP pfC OPWpC 7.60 7.9 z200 96 94 1/2 96 +1 1/2 27 1/2 25 3/4 OhP pfG OPWpG 2.27 8.6 21 26 3/4 26 3/8 26 3/8 - 1/4 99 3/8 89 1/4 OhP pfD OPWpD 7.76 8.0 z50 97 97 97 -1 44 30 1/8 OklaGE OGE 2.66 8.1 13 3021 33 32 1/4 33 + 5/8 14 1/2 11 3/4 OklaG pf OGEpA .80 6.0 z1000 13 1/2 13 1/4 13 1/4 - 3/8 26 1/2 16 OldRep s ORI .40 1.5 9 5363 26 1/2 24 1/2 26 +1 3/8 27 3/8 24 7/8 OldRp pf ORIpH 2.20 8.5 62 26 3/8 26 26 - 3/8 54 3/4 36 5/8 Olin OLN 2.20 5.8 13 2123 39 1/2 38 38 1/4 -1 3/8 47 1/2 42 1/8 Olin pf OLNpP 3.64 8.6 161 42 5/8 42 3/8 42 3/8 - 1/4 21 18 5/8 OmgHlt n OHI 2.00 e 10.3 x1105 19 7/8 19 1/4 19 3/8 28 3/8 13 1/8 Omncre OCR .14 .5 37 536 27 3/8 26 3/8 26 3/4 38 1/2 29 1/4 Omnicm OMC 1.24 3.3 16 4836 38 1/2 36 1/2 38 +1 1/4 16 3/4 10 1/2 Oneida OCQ .48 4.4 11 1408 12 10 1/2 11 - 3/4 18 3/8 14 ONEOK OKE 1.00 5.5 15 x1366 18 1/4 17 3/4 18 1/8 + 3/8 23 17 7/8 OpnhCa OCC 1.70 a 7.7 14 x575 22 1/4 21 5/8 22 - 1/8 10 8 1/8 OpMG OGT .79 9.2 599 8 7/8 8 1/8 8 5/8 11 3/4 10 3/8 OppMS OMS 1.16 10.5 4854 11 1/4 10 7/8 11 - 1/4 40 1/8 32 3/8 OranRk ORU 2.46 6.2 13 803 40 1/8 39 3/8 39 3/4 + 1/4 8 4 1/4 OrngCo OJ 11 194 6 5/8 6 1/8 6 1/4 - 1/4 30 3/8 13 3/4 OrbEng n OE 102 14 1/2 13 7/8 14 1/2 + 1/8 28 3/4 16 3/8 OreStl OS .56 2.9 12 4869 20 3/8 19 1/8 19 1/2 + 1/2 3 5/8 1 1/4 Orient OEH 44 1 1/2 1 3/8 1 1/2 41 29 OrionC OC .92 2.4 6 353 39 1/2 38 1/8 38 1/4 - 7/8 32 3/4 25 OrionC pf OCp 2.12 7.0 48 31 1/4 30 1/2 30 1/2 - 3/4 50 3/4 41 3/4 OriC pf OCpA 4.24 e 8.6 3 49 1/4 49 1/4 49 1/4 + 1/2 42 7/8 30 1/2 OriC pf OCpB 1.90 4.7 56 41 1/4 40 1/4 40 1/4 - 1/2 33 5/8 16 3/4 Oryx ORX .40 1.8 14073 23 7/8 22 3/8 22 1/2 - 3/4 26 5/8 14 OutbdM OM .40 2.1 4879 18 5/8 16 3/8 18 5/8 +2 21 1/4 13 1/2 OvShip OSG .60 4.2 13 x547 14 5/8 14 14 3/8 + 5/8 24 1/4 16 1/2 OwenM OMI .26 1.3 19 843 20 3/4 19 1/4 20 3/8 + 5/8 14 1/2 7 7/8 OwnIll n OI 36 21817 9 8 8 3/4 + 5/8 39 3/4 16 7/8 OwenC OCF 7870 31 30 3/8 30 5/8 27 1/8 13 1/2 Oxford OXM .60 3.6 11 539 17 5/8 16 3/4 16 3/4 - 7/8 38 7/8 28 3/4 PHH PHH 1.20 3.1 13 732 38 3/4 37 3/4 38 3/4 + 5/8 31 3/4 14 7/8 PHM PHM .24 .9 10 5739 27 1/8 25 3/8 26 3/4 + 7/8 26 1/4 7 3/4 PHP PPH 1157 11 1/2 9 1/2 11 1/2 +1 3/4 55 7/8 40 3/8 PNC PNC 2.28 4.3 12 5509 53 1/2 52 1/4 53 1/4 + 1/4 28 20 1/4 PNC wi PNC.WI 38 26 7/8 26 1/2 26 7/8 46 34 PNC pfD PNCpD 1.80 4.1 8 44 44 44 31 1/2 27 1/2 PNC pfE PNCpE 2.60 8.8 1 29 1/2 29 1/2 29 1/2 68 3/8 45 PPG PPG 2.00 3.2 23 3716 62 59 1/2 61 5/8 +1 7/8 40 8 PS Grp PSG .15 j 3902 14 1/2 8 9 5/8 -4 5/8 15 12 3/8 PSI pfB PINpB 1.04 6.9 z50 15 15 15 90 5/8 83 PSI pfD PINpD 7.15 8.0 z80 89 89 89 + 7/8 101 1/2 93 PSI pfG PINpG 8.38 8.3 z30 101 1/2 101 1/2 101 1/2 + 3/4 105 96 1/8 PSI pfH PINpH 8.96 8.6 z200 105 104 104 -1 19 3/4 15 1/2 PSI PIN 1.12 5.9 14 6709 19 1/4 18 3/4 19 + 1/8 17 3/8 15 1/8 PacAS PAI 1.40 8.8 305 16 1/8 15 5/8 16 + 1/4 27 3/8 17 3/8 PacEnt PET .44 j 8 6132 18 7/8 18 1/8 18 1/2 + 1/8 34 5/8 29 PacGE PCG 1.76 5.6 12 13981 31 3/4 31 31 5/8 + 1/2 13 3/4 8 1/2 PacSci PSX .12 .9 15 1229 13 5/8 12 3/8 13 5/8 +1 1/4 45 36 7/8 PacTel PAC 2.18 5.3 16 33460 41 1/8 39 3/4 41 + 7/8 25 1/4 21 PacifCp PPW 1.54 7.0 14 12689 22 3/8 21 7/8 22 1/8 + 1/8 26 23 3/8 Pacf pfE PPWpE 1.98 8.0 1054 24 7/8 24 3/8 24 7/8 + 1/8 26 3/4 15 3/4 PainWb s PWJ .48 2.4 5 12335 20 3/4 19 20 1/4 +1 1/4 11 1/4 4 1/2 PWLBD wt PYD/WS 3399 8 7 7 5/8 - 1/8 25 3/8 19 1/4 PainW pf PWJp 1.37 6.1 113 22 1/2 21 22 1/2 +1 1/2 15 1/4 15 PainWP n PPM 47 15 1/4 15 15 1/8 32 1/8 22 PallCp s PLL .36 1.2 29 3800 30 1/2 29 1/8 29 1/2 - 5/8 19 3/4 12 7/8 PanEC PEL .80 4.1 12 9414 19 5/8 19 19 5/8 + 1/4 9 3/4 2 1/2 ParTch PTC 20 104 6 1/4 5 3/4 5 7/8 - 1/2 48 3/4 36 1/2 ParCom PCI .80 1.9 21 41240 44 1/4 42 1/8 42 1/8 -2 3/4 14 1/8 11 1/2 ParkEl PKE .32 2.5 23 86 13 1/8 12 7/8 12 7/8 - 1/8 7 4 3/8 ParkDrl PKD 15 6437 5 5/8 5 1/4 5 3/8 + 1/8 36 1/4 26 1/8 ParkHn PH .96 3.4 21 4126 28 3/4 27 3/4 28 1/8 - 5/8 3 7/8 2 PatPtr PPC 481 2 5/8 2 3/8 2 1/2 15 1/4 13 3/4 PatGlb n PGD .10 e .7 574 14 1/4 13 3/4 14 1/8 + 3/8 10 1/2 9 1/8 PatrPr PDF .80 8.0 1324 10 1/8 9 7/8 10 12 1/4 10 1/2 PatPrII PDT .90 7.9 x970 11 1/2 11 1/4 11 3/8 + 1/8 18 1/4 15 PatSel DIV 1.65 9.4 594 17 1/2 17 17 1/2 + 3/8 3 1/2 7/8 Patten PAT 21 878 3 3/8 3 3 1/8 27 1/8 18 PenCn PC .80 b 4.3 18 1602 18 7/8 18 3/8 18 3/4 + 1/2 15 14 1/2 PencpF n PFG 12035 15 14 1/2 15 78 47 1/4 Penney JCP 2.64 3.5 19 20648 78 75 75 1/2 28 1/4 23 7/8 PaPL s PPL 1.60 5.9 14 5710 27 7/8 26 1/4 27 1/8 + 5/8 63 1/2 54 1/2 PaPL pfA PPLpA 4.40 7.3 z190 60 3/4 60 60 -1 3/8 64 55 PaPL pfB PPLpB 4.50 7.6 z440 60 59 1/2 59 1/2 - 1/2 107 99 1/2 PaPL pfG PPLpG 8.60 8.1 z500 106 104 1/8 106 +1 107 1/2 97 1/2 PaPL prH PPLpH 8.40 7.9 z220 106 105 106 +1 105 1/2 95 PaPL prJ PPLpJ 8.00 7.7 z1130 104 103 103 1/2 + 1/2 107 1/2 99 1/2 PaPL prI PPLpI 8.70 8.3 z70 106 104 1/2 104 1/2 - 1/2 64 3/8 43 1/8 Pennzol PZL 3.00 5.3 65 2441 56 3/8 55 56 3/8 + 1/2 31 5/8 24 3/8 PeopEn PGL 1.76 5.7 14 1676 31 3/8 30 7/8 31 - 1/8 27 3/8 15 1/8 PepBoy PBY .14 .5 33 5262 27 3/8 26 27 1/4 +1 40 3/8 27 3/4 PepsiC PEP .52 1.3 24 38815 40 1/8 39 39 7/8 + 1/2 36 26 1/4 PerkEl PKN .68 2.2 18 3219 30 5/8 30 1/8 30 3/8 + 1/8 21 1/2 15 7/8 PerkF PFR 1.30 7.5 12 718 17 3/8 15 7/8 17 3/8 + 1/8 5 1/8 3 7/8 Prmian PBT .42 e 9.3 11 x20727 4 7/8 4 1/2 4 1/2 - 3/8 11 5/8 7 1/8 PeryDr PDS 11 1167 8 5/8 8 8 1/4 + 1/8 23 3/4 14 3/8 Pet PT .28 1.6 18 10042 17 7/8 16 7/8 17 5/8 + 3/8 25 1/2 18 3/4 Petrie PST .20 .8 105 7545 24 1/8 22 5/8 24 1/8 +1 1/2 29 24 5/8 PetRs PEO 2.15 e 7.9 279 27 3/8 27 1/8 27 1/4 20 3/8 17 5/8 PetRs pf PEOpA 1.57 8.0 39 19 7/8 19 1/2 19 5/8 + 1/8 87 65 1/8 Pfizer PFE 1.48 2.0 32 30140 76 5/8 72 1/2 75 5/8 +3 8 3 1/4 PhmRes PRX 1020 6 1/4 6 1/8 6 1/4 53 29 7/8 PhelpD s PD 1.65 3.6 13 16925 46 7/8 44 1/4 46 +1 5/8 26 3/4 22 5/8 PhilaEl PE 1.40 5.3 16 8034 26 3/8 25 1/2 26 3/8 + 1/2 53 1/2 45 PhE pfA PEpA 3.80 7.6 z150 50 50 50 -1 1/2 57 50 PhE pfB PEpB 4.30 7.8 z150 55 1/4 55 1/4 55 1/4 59 1/2 50 3/8 PhE pfC PEpC 4.40 7.7 z1160 57 3/4 57 57 - 3/4 64 1/2 52 1/4 PhE pfD PEpD 4.68 7.7 z200 60 1/2 60 1/2 60 1/2 - 1/2 95 1/2 84 PhE pfE PEpE 7.00 7.5 z250 94 93 3/4 93 3/4 + 3/4 106 95 1/2 PhE pfG PEpG 8.75 8.7 z60 101 1/2 101 101 -2 25 1/8 24 5/8 PhE pfF PEpF 1.99 8.0 392 25 24 5/8 25 111 101 PhE pfS PEpS 9.50 8.6 z100 111 111 111 100 1/2 88 1/4 PhE pfH PEpH 7.85 8.1 z11790 97 95 1/4 96 1/2 - 1/4 107 1/2 100 1/4 PhE pfL PEpL 9.52 9.2 z100 103 1/2 103 103 -1 1/2 108 100 PhE pfK PEpK 9.50 9.4 z1020 102 3/4 101 101 99 3/4 88 PhE pfJ PEpJ 7.80 8.2 z110 96 95 95 -1 1/4 99 87 PhE pfI PEpI 7.75 8.0 z150 98 1/2 97 97 16 5/8 13 3/4 PhilSub PSC 1.04 6.4 13 296 16 5/8 16 1/8 16 3/8 + 1/8 86 5/8 66 7/8 PhilMr MO 2.60 3.4 15 116370 77 1/2 74 3/4 76 +1 1/2 21 7/8 10 3/4 PhilGl PHG 17241 12 1/8 10 3/4 11 -1 28 7/8 21 7/8 PhilPet P 1.12 4.5 13100 25 3/4 24 5/8 25 - 1/2 27 3/8 14 PhlVH PVH .15 .6 22 695 27 26 1/2 26 7/8 + 1/8 26 1/2 15 1/8 Phlcorp PHX 9 530 25 1/4 24 7/8 25 40 1/4 29 7/8 PiedNG PNY 1.84 4.7 14 380 40 1/4 38 5/8 39 1/2 + 3/8 12 1/8 6 1/4 Pier 1 PIR .06 .6 14 x17821 10 1/8 9 1/2 9 5/8 + 1/8 9 5/8 7 7/8 PilPrm n PPR .53 e 5.7 9156 9 1/2 9 1/8 9 3/8 + 1/8 12 8 5/8 PilgRg PBS .84 e 7.8 735 11 10 5/8 10 3/4 8 1/8 5 PilgPr CHX .06 1.1 318 5 5/8 5 3/8 5 1/2 + 1/8 20 1/2 12 3/4 PinWst PNW 3373 20 1/8 19 3/4 20 30 5/8 21 1/4 PionrEl PIO .20 e .9 20 404 23 1/4 22 3/8 22 1/2 -1 9 1/2 3 3/4 PionFS PFS 5 929 4 3 3/4 4 23 15 1/2 PionF pf PFSp 2.12 13.5 140 15 7/8 15 1/2 15 3/4 - 1/8 31 18 PiprJf s PJC .70 2.9 6 739 24 21 3/4 23 3/4 +1 3/4 38 28 PitnyB s PBI .78 2.1 19 13652 38 36 1/4 37 5/8 +1 3/8 18 7/8 11 3/8 Pittstn PCO .30 2.4 3918 13 1/8 12 3/8 12 1/2 - 1/8 12 3/4 9 PlacerD PDG .26 2.2 20971 12 3/8 11 3/8 12 + 1/4 34 1/8 23 1/8 PlainsP PLP .24 .8 25 370 28 3/4 27 7/8 28 1/4 + 1/4 9 1/2 5 7/8 PlaybyA PLA/A 88 6 5/8 6 1/8 6 1/8 - 3/8 9 5 3/4 PlaybyB PLA 130 50 6 1/2 6 1/4 6 1/2 44 7/8 29 1/4 PlumCr PCL 3.60 8.5 11 989 43 3/4 42 3/8 42 3/8 - 3/8 13 7/8 5 1/8 PogoPd PPP 24 4088 12 3/8 11 3/8 11 3/4 - 3/8 33 5/8 23 1/2 Polaroid PRD .60 1.9 12 4925 31 3/8 30 3/4 31 1/4 + 3/8 77 1/2 54 3/4 PlcyMg PMS 31 783 77 1/2 75 75 30 7/8 21 1/2 Polygr PLG .32 e 1.3 15 3160 25 5/8 24 1/8 25 1/4 - 7/8 19 3/4 13 1/4 PopeTal POP .76 5.2 x1442 15 14 14 5/8 + 1/2 4 1/8 2 3/4 Portec POR 17 52 4 1/8 3 3/4 4 19 5/8 13 1/4 PortGC PGN 1.20 6.3 23 4003 19 1/4 18 1/2 19 + 3/8 13 1/4 8 3/8 Portugl PGF .11 e 1.3 769 9 8 3/8 8 1/2 - 1/2 22 1/2 17 Potash g POT .72 3.3 706 21 3/4 21 21 1/2 + 1/2 50 31 1/4 Potltch PCH 1.50 3.2 16 795 47 1/2 45 3/4 47 1/8 + 3/4 27 1/2 22 5/8 PotmEl POM 1.60 6.3 16 6386 25 1/2 25 25 1/4 53 45 1/2 PotEl pfH POMpH 3.37 6.8 x284 49 1/4 48 49 1/4 +1 3/8 17 1/2 13 5/8 Praxar n PX .25 1.6 16 20441 16 15 1/2 15 3/4 + 1/4 36 17 PrecCst PCP .12 .7 7 4446 18 5/8 17 17 1/2 - 1/2 20 3/8 16 3/4 PfdInco PFD 1.44 a 7.2 1083 20 1/4 19 1/4 20 + 5/8 13 7/8 12 1/4 PfIOF n PFO .99 7.4 1472 13 3/8 12 7/8 13 3/8 + 3/8 51 1/4 29 3/4 Premrk PMI 1.00 2.7 228 4011 37 1/8 36 3/8 36 1/2 - 1/2 36 3/4 26 3/8 PremrI PRE .48 1.3 26 901 36 5/8 35 5/8 36 5/8 +1 1/8 17 3/8 1 3/4 Presly PDC 5 1582 3 2 3/8 2 7/8 + 1/2 24 1/2 6 1/2 Pride PRF 1.00 j 480 9 7 1/8 8 3/4 +1 3/8 13 1/4 9 Primrk PMK 84 3775 11 3/4 11 1/8 11 3/4 + 1/2 2 1/4 1 1/2 PrHsp n PDQ 572 1 7/8 1 5/8 1 3/4 15/16 1/4 PrMLtd PMP 2296 3/8 1/4 11/32 +3/32 44 1/2 32 1/8 Primca PA .80 1.9 7 10631 43 5/8 42 1/2 42 3/4 + 3/8 25 5/8 24 1/2 Prmca pf PApA 2.03 8.1 377 25 24 1/2 25 + 1/8 53 1/2 39 3/8 ProctG s PG 1.10 2.1 21 35594 53 1/2 51 1/2 52 7/8 +1 7/8 81 3/4 44 1/4 ProgCp PGR .56 .7 20 4754 81 3/4 75 81 1/2 +6 1/2 27 3/8 24 5/8 ProgCp pf PGRpA 2.34 8.9 580 26 5/8 26 1/4 26 3/8 + 1/8 11 1/2 4 Proler PS 366 4 3/8 4 4 1/8 - 1/4 42 1/4 17 1/2 Promus PRI 29 7405 41 7/8 40 3/8 40 3/4 - 5/8 13 1/2 8 1/2 PrTAm PTR .70 5.2 35 1551 13 1/2 12 1/8 13 3/8 +1 1/8 4 5/8 3 1/8 ProsSt PHY .48 a 12.0 1089 4 3 7/8 4 27 1/4 17 1/2 PrvLfA PVA 1.00 3.9 10 40 25 3/8 25 1/8 25 3/8 - 1/4 28 18 1/2 PrvLfB PVB 1.00 3.9 11 468 25 7/8 25 1/4 25 7/8 4 2 3/4 PruRI PRTp .20 7.0 247 3 2 3/4 2 7/8 + 1/8 11/32 3/32 PruRtC PRT 1 219 9/64 1/8 1/8 29 1/4 24 1/4 PSvCol PSR 2.00 7.3 10 5382 28 27 1/4 27 1/4 - 3/4 92 1/2 79 PSCol pfA PSRpA 7.15 7.9 z100 90 90 90 27 24 3/8 PSCol pfB PSRpB 2.10 7.9 29 27 26 3/4 26 3/4 - 1/4 14 1/8 8 PSvNM PNM 22 2349 13 12 1/2 13 + 1/4 29 1/2 25 3/8 PSEG PEG 2.16 7.6 13 10728 28 5/8 28 1/8 28 3/8 + 1/8 56 1/2 49 5/8 PSEG pfB PEGpB 4.18 7.7 z30 54 1/2 54 1/2 54 1/2 - 3/4 58 52 PSEG pfC PEGpC 4.30 7.7 z120 56 55 1/2 55 1/2 -1 67 60 3/8 PSEG pfD PEGpD 5.05 7.8 z6370 65 65 65 -1 3/4 69 1/2 63 PSEG pfE PEGpE 5.28 7.8 z7340 68 68 68 +1 101 5/8 101 5/8 PSEG pfV PEGpV 7.44 7.3 z26000 101 5/8 101 5/8 101 5/8 102 94 PSEG pfU PEGpU 8.16 8.3 z3000 98 7/8 98 7/8 98 7/8 -3 1/8 91 80 3/4 PSEG pfG PEGpG 6.80 7.7 z51400 88 1/2 86 1/2 88 + 1/2 101 90 1/4 PSEG pfM PEGpM 7.70 8.0 z7430 97 96 1/2 96 1/2 -2 101 91 3/4 PSEG pfL PEGpL 7.80 7.9 z23560 98 3/4 96 98 3/4 102 1/2 94 PSEG pfK PEGpK 8.08 8.2 z110 99 99 99 -1 100 90 PSEG pfJ PEGpJ 7.52 8.0 z33350 98 5/8 94 94 -6 97 87 1/2 PSEG pfI PEGpI 7.40 7.9 z59180 95 1/4 93 1/8 93 5/8 -1 7/8 1 7/8 3/4 Publick PUL 634 1 1/8 1 1 25 3/4 17 1/4 PR Cem s PRN .40 1.9 13 191 22 5/8 21 1/8 21 1/8 - 1/8 27 7/8 23 7/8 PugetP PSD 1.80 6.8 13 17632 26 1/2 25 7/8 26 3/8 + 3/8 25 7/8 24 1/2 PugetP pf PSDp 1.97 8.0 287 24 3/4 24 5/8 24 3/4 + 1/8 13 10 1/2 PDIF PDI 1.14 9.3 669 12 3/8 12 1/8 12 1/4 9 5/8 7 1/4 PHICB PCF .85 a 10.0 1007 8 1/2 8 1/4 8 1/2 + 1/8 10 3/4 9 1/2 PHYM PYM .81 8.4 1179 9 3/4 9 1/2 9 5/8 9 5/8 8 1/4 PIGIT PGT .72 7.8 7325 9 1/4 9 9 1/4 + 1/8 13 5/8 11 5/8 PIGM PGM .96 7.7 2018 12 5/8 12 12 1/2 11 8 1/8 PMMI PMM .76 7.7 3087 9 7/8 8 1/4 9 7/8 + 1/4 9 5/8 8 PMIT PMT .93 10.8 3621 8 3/4 8 1/2 8 5/8 9 1/4 7 1/8 PMIIT PIM .81 9.8 3236 8 1/4 8 1/8 8 1/4 + 1/8 9 1/2 7 3/8 PPrIT PPT .87 10.9 13670 8 1/8 7 7/8 8 15 5/8 13 3/4 PTFHC n PMH 1.01 7.3 619 14 13 3/4 13 7/8 24 3/8 6 7/8 QMS AQM 3830 8 1/4 7 3/4 7 3/4 - 3/8 75 3/4 50 1/4 QuakrO OAT 1.92 2.8 19 7884 67 3/4 65 3/4 67 1/2 + 7/8 15 1/8 10 1/2 QuakSC KSF .80 7.0 21 2232 11 3/8 10 7/8 11 3/8 + 1/4 31 3/4 15 1/2 Quanex NX .52 2.8 22 1754 18 7/8 18 18 3/4 + 1/2 30 1/8 20 1/2 Quanx pf NXp 1.72 7.4 147 23 1/2 22 5/8 23 1/4 + 1/4 18 3/8 9 1/8 Quantm CUE 4673 15 3/8 14 15 13 3/4 12 3/4 QstVI KFVp 1.20 a 8.9 839 13 1/2 13 3/8 13 1/2 + 1/8 24 3/8 14 1/2 QstVC KFV 1867 24 3/8 23 5/8 24 1/4 + 5/8 27 1/2 18 1/2 Questar STR 1.06 4.0 17 6468 27 1/2 26 3/8 26 1/2 + 1/8 32 18 7/8 QkReily BQR .32 a 1.5 8 542 21 1/8 20 21 + 3/4 13 3/4 10 1/4 RAC In RMF 1.26 10.2 889 12 5/8 12 3/8 12 3/8 11 3/4 7 7/8 RJR Nab RN 15 143169 8 5/8 7 7/8 8 1/2 + 1/2 40 33 3/4 RJR pf RNp 2.87 8.3 929 35 7/8 34 1/4 34 3/8 - 5/8 11 3/4 9 RJR pfA RNpP .84 8.4 x63110 10 1/8 9 5/8 10 + 1/2 22 1/2 15 1/2 RLI Cp RLI .52 2.3 10 240 22 1/2 21 1/8 22 1/2 +1 3/8 4 1/4 1 7/8 RMI Ti RTI 811 2 1/2 1 7/8 2 1/4 - 1/8 13 5/8 7 5/8 ROC Fd ROC .75 e 8.6 1732 8 7/8 8 5/8 8 3/4 8 7/8 5 3/4 RPC RES 27 110 6 1/4 6 6 1/8 + 1/8 5 3/4 4 3/4 RPS RPS .60 e 11.2 12 843 5 1/2 5 1/4 5 3/8 48 1/2 33 RTZ RTZ 2.01 e 5.0 17 464 40 7/8 39 1/4 40 -1 1/4 58 7/8 40 7/8 RalsPu RAL 1.20 2.9 13 8129 42 1/8 40 7/8 41 3/4 - 1/4 8 7/8 6 RangrO RGO .08 1.2 65 637 6 3/4 6 1/2 6 1/2 - 1/8 42 29 7/8 Raycm RYC .32 .8 7088 42 38 7/8 41 +1 3/4 29 3/8 14 5/8 RJamF s RJF .24 1.3 8 954 19 1/4 18 19 1/8 +1 40 23 3/8 Rayonr LOG 3.60 9.1 8 375 39 7/8 39 1/2 39 1/2 - 1/8 3 3/8 2 1/4 vRaytc RAY 8 126 2 3/8 2 1/4 2 3/8 + 1/8 47 38 1/8 Raythn s RTN 1.30 3.0 9 6979 43 1/2 42 43 3/8 +1 1/4 55 3/8 38 3/8 RdrDg RDA 1.20 2.2 26 11758 55 1/4 53 54 1/4 + 3/4 53 1/2 42 1/4 RdrDB n RDB 1.20 2.3 25 529 53 51 52 1/2 + 7/8 9 3/8 5 RdgBte s RB 3677 5 3/8 5 5 1/8 - 1/8 17 1/4 12 3/4 REIT RCT 1.28 9.6 10 577 13 5/8 13 1/8 13 3/8 19 1/4 7 3/8 RltRef RRF 1.45 e 17.1 18 30 8 1/2 8 3/8 8 1/2 + 1/8 13 6 1/2 RecnEq REC 2664 13 11 12 5/8 +1 5/8 35 5/8 21 3/8 Reebok RBK .30 1.1 11 17500 28 3/8 27 28 1/4 +1 1/8 9/32 1/8 Regal RGL 399 13/64 5/32 3/16 14 3/8 11 1/8 ReichTg RTP 1.52 11.9 9 94 13 1/8 12 5/8 12 3/4 - 1/4 20 5/8 15 1/4 RelElc n REE 1724 18 1/2 16 1/8 17 1/4 +1 1/8 5 7/8 3 1/2 RelGrp REL .32 6.6 995 5 4 7/8 4 7/8 30 3/4 20 7/8 Repsol REP 1.02 e 4.7 10948 21 5/8 21 21 1/2 + 3/8 6 3/4 3 1/4 RepGyp RGC .07 e 1.1 25 x1084 6 3/8 5 1/2 6 1/8 + 3/4 49 1/4 38 RepNY RNB 1.00 2.2 10 2441 45 1/4 43 1/4 44 7/8 +2 26 23 3/8 RNY pfC RNBpC 1.94 7.8 380 25 24 3/4 24 3/4 - 1/4 57 1/2 49 1/2 RepNY pf RNBp 3.37 6.0 241 56 1/4 55 3/4 56 1/4 +1 22 3/4 9 3/8 RscMtge RMR 3.00 13.6 9 2141 22 1/4 21 5/8 22 + 1/4 9 1/8 7 1/8 Revco n RXR 3399 8 7 5/8 8 3 1/4 2 1/2 Rexene n RXN 185 3 2 5/8 2 5/8 - 1/4 18 14 1/8 Rexnrd n REX 3500 17 16 1/2 17 + 1/4 45 3/8 26 1/4 ReyRey REY .96 2.1 15 1332 45 3/8 43 5/8 45 3/8 +1 1/4 64 3/8 46 ReyMtl RLM 1.80 3.7 32 10238 50 5/8 48 49 1/4 + 3/8 2 3/4 13/64 RhnP wt RP.WS 1140 5/8 13/64 3/8 + 1/8 28 17 RhP pfA RPpA 1.17 e 4.8 856 24 5/8 22 7/8 24 1/8 +1 1/2 30 17 3/8 RhonPl RPU 1.17 e 4.8 67 24 3/4 22 3/4 24 5/8 +2 1/8 69 3/8 44 5/8 RPR RPR .72 1.5 18 4499 48 3/4 46 3/4 48 1/2 +1 3/8 24 17 1/4 RiteAid RAD .55 2.3 16 6183 24 23 1/8 23 3/4 + 1/2 16 1/4 12 3/4 RivwdI n RVW 734 14 1/2 13 7/8 14 3/8 14 3/8 10 1/4 RbtHlf RHI 40 168 13 5/8 13 13 5/8 + 5/8 4 1/2 7/8 RbtCec RHH 335 1 7/8 15/16 -1/16 24 3/4 20 1/4 RochG RGS 1.68 7.0 17 2692 24 23 1/2 23 7/8 + 3/8 34 29 1/8 RochTl RTC 1.54 4.8 16 1900 31 7/8 31 31 7/8 + 7/8 17 1/2 8 1/2 RckCtr RCP 1.92 20.8 9 5393 9 3/4 8 7/8 9 1/4 - 1/4 28 1/8 22 1/4 Rockwl ROK .92 3.6 12 5357 26 1/8 25 3/8 25 7/8 + 1/8 5 3/4 3 3/4 RodRen RR 11 82 5 4 5/8 4 7/8 + 1/8 59 5/8 35 RoHaas ROH 1.32 2.3 17 5398 56 3/8 55 1/4 56 3/8 + 5/8 24 1/4 9 3/8 Rohr RHR 138 1211 11 10 1/2 11 + 3/8 13 7/8 8 3/8 RollinE REN .10 .8 22 10677 12 5/8 11 3/4 11 7/8 - 3/8 34 3/8 22 3/4 Rollins ROL .60 1.8 21 1496 33 1/2 31 5/8 33 1/2 +1 5/8 13 3/8 8 1/2 RolLeas s RLC .18 1.3 17 3370 13 3/8 12 5/8 13 3/8 + 1/4 9 3/8 4 5/8 Rowan RDC 7272 9 1/8 8 3/4 8 7/8 - 1/4 31 7 5/8 RoyApl s RAM 14 41007 13 3/8 10 13 +2 1/2 28 3/8 24 7/8 RBSct pr RBSp 2.81 11.0 600 26 1/2 25 5/8 25 5/8 - 5/8 28 1/2 24 RBSc pfB RBSpB 2.80 10.7 665 26 5/8 24 1/4 26 1/8 + 1/2 26 7/8 23 3/8 RBSc pfC RBSpC 2.37 10.0 1311 25 1/4 23 3/8 23 3/4 - 1/2 91 5/8 74 3/4 RoylD RD 4.87 e 5.9 15 30729 83 7/8 82 1/2 82 5/8 -1 1/2 12 9 5/8 Royce RVT .61 e 5.3 710 11 3/4 11 3/8 11 1/2 38 1/4 27 Rubmd s RBD .39 1.2 36 8075 33 31 3/4 32 3/4 +1 21 1/4 14 Rudick RDK .24 a 1.5 13 838 16 5/8 16 16 1/4 37 15 5/8 RussBr RUS .70 2.7 7 3679 29 7/8 26 1/8 26 1/4 -2 40 3/8 25 3/8 Russell RML .36 1.2 16 2137 32 30 3/8 31 + 1/8 27 1/4 16 5/8 Ryder R .60 2.5 18 4802 24 1/8 23 1/8 24 + 7/8 21 1/8 14 7/8 Rykoff RYK .40 2.6 19 626 15 3/4 15 1/8 15 1/8 - 1/4 28 17 3/4 Ryland RYL .60 2.4 19 3144 25 23 1/2 24 5/8 +1 1/8 5 1/8 1 Rymer RYR 318 1 3/4 1 1/4 1 3/8 + 1/8 5 1 Rymr pf RYRp 227 2 1 1/2 1 3/4 + 1/8 47 5/8 40 1/4 SCEcp SCE 2.80 6.2 14 10189 45 43 3/8 44 7/8 +1 1/8 19 13 1/8 SCOR U SUR .28 1.5 10 287 19 18 3/8 19 + 5/8 4 1/2 2 7/8 SL Ind SL .06 e 1.6 162 4 1/8 3 5/8 3 3/4 - 1/8 29 1/2 19 5/8 SPSTec ST 1.28 6.1 18 225 21 5/8 20 3/4 21 1/8 - 1/2 38 1/8 16 1/4 SPS Tr n PAY 479 37 1/4 35 7/8 36 - 1/4 23 10 7/8 SPX Cp SPW .40 1.9 16 959 21 20 1/4 20 7/8 + 3/8 8 5 5/8 STI Gp SPG .05 e .8 174 6 1/2 6 1/4 6 1/2 15 5 Saatchi s SAA 876 7 3/8 7 7 1/8 - 1/4 14 12 SabnR SBR 1.29 e 9.2 11 319 14 13 5/8 14 + 1/4 12 7 3/4 Safecrd SSI .15 1.9 10 1195 8 7 3/4 7 7/8 - 1/8 16 3/4 11 3/8 SfgdSc SFE 8 423 15 3/8 14 1/4 15 3/8 +1 30 3/4 22 SaftKl SK .34 1.1 37 3065 29 3/4 28 1/2 29 5/8 + 7/8 4 5/8 2 Safwy wt SWY.WS 679 2 1/2 2 1/4 2 1/2 + 1/8 20 1/4 9 5/8 Safeway SWY 12 6119 11 7/8 11 1/8 11 5/8 + 1/4 4 1/4 2 1/8 SahCas SAH 384 3 5/8 3 1/8 3 5/8 + 1/8 41 7/8 28 5/8 StJoe SJP .20 .5 43 167 38 1/2 38 38 34 3/4 29 7/8 StJoLP SAJ 1.72 5.7 15 x196 30 3/4 30 30 1/4 + 1/4 80 3/4 61 StPaul SPC 2.72 3.8 12 5232 72 3/4 70 3/4 70 3/4 -1 1/2 8 5/8 2 1/2 vSalant SLT 512 8 5/8 7 1/2 8 5/8 + 3/4 39 33 SallM pf SLMpA 2.50 6.8 24 37 1/4 36 37 76 54 1/2 SallieM SLM 1.00 1.5 16 37776 70 7/8 64 1/4 66 1/8 -3 3/4 14 1/4 12 3/8 SalmFd SBF 1.41 e 10.1 x1127 14 13 7/8 14 + 1/4 38 1/4 24 7/8 Salomn SB .64 1.8 13 17482 35 32 7/8 34 7/8 +1 7/8 28 1/4 24 Salomn pf SBpC 2.37 8.9 519 26 3/4 25 3/4 26 5/8 + 7/8 25 3/8 21 SDieGs s SDO 1.44 6.0 14 4954 24 23 1/4 23 7/8 8 4 3/4 SJuanB SJT .63 e 8.5 18 x10414 7 1/2 7 1/4 7 3/8 - 1/8 24 5/8 8 5/8 Sanifil FIL 21 3537 15 13 1/8 13 3/4 + 1/8 23 5/8 16 SAnitRt SAR 1.36 7.5 22 388 18 1/2 18 1/4 18 1/4 - 1/4 4 7/8 2 3/8 SFeEP SFP .40 9.7 700 4 3/4 4 1/8 4 1/8 - 3/8 12 1/4 7 SFER SFR .16 1.8 3242 9 5/8 9 1/8 9 1/8 - 3/8 20 1/4 16 SFER pf SFRp 1.40 7.3 x67 19 3/4 19 1/8 19 1/4 - 1/4 14 1/8 9 7/8 SFePC SFX .10 e .8 21812 13 3/8 12 1/2 13 + 1/2 39 3/4 30 3/4 SFePP SFL 2.80 7.3 14 x420 38 5/8 37 5/8 38 1/4 29 5/8 24 1/4 SntOv pf OPRp 2.66 9.6 489 28 1/4 27 3/4 27 3/4 - 1/4 26 1/2 23 SntO pfB OPRpB 2.18 8.7 953 25 1/2 24 1/4 25 1/8 - 1/8 60 42 SaraLee SLE 1.00 a 1.7 24 12307 60 56 3/4 60 +2 29 1/2 26 3/4 SavE pfA SAVpA 2.37 8.4 9 28 3/8 28 1/4 28 3/8 20 1/2 14 3/8 SavnFd SFI .54 3.7 12 631 14 3/4 14 3/8 14 3/4 44 3/4 38 5/8 SCANA SCG 2.68 6.4 15 1179 42 1/8 41 5/8 42 + 1/4 34 1/8 18 5/8 Scherer SHR 9324 31 1/2 30 3/4 31 3/8 + 3/8 68 49 7/8 SchrPl SGP 1.56 2.5 18 21460 62 3/4 58 7/8 62 3/8 +3 3/8 70 3/4 52 5/8 Schlmb SLB 1.20 1.9 22 26098 67 63 1/2 63 1/2 -3 37 3/4 16 5/8 Schwab SCH .24 1.2 11 x7313 21 5/8 19 20 1/4 +1 3/8 10 3/8 4 3/8 Schwtz SCZ 57 418 6 1/4 5 3/4 6 1/4 + 5/8 30 1/2 13 5/8 SciAtl SFA .16 .5 34 12593 30 1/2 28 5/8 29 7/8 +1 1/8 10 5/8 6 1/4 Scotmn SCT .10 1.1 10 515 9 3/4 9 1/8 9 3/8 46 29 1/2 ScottP SPP .80 2.1 45 9505 39 36 1/2 39 +2 1/2 29 18 1/2 Scripps SSP .40 1.6 26 638 24 7/8 24 24 1/2 - 3/8 17 1/2 13 1/2 ScudNA SAF .23 e 1.6 810 14 7/8 14 1/8 14 3/4 + 3/8 9 3/4 7 5/8 ScdNE NEF .30 e 3.6 1028 8 3/4 8 1/4 8 1/4 - 3/8 25 7/8 13 SeaContB SCR/B .20 1.5 x46 13 5/8 13 3/8 13 5/8 + 1/8 15 3/4 14 5/8 SeaCt pf SCRp 1.46 9.4 25 15 1/2 15 1/4 15 1/2 + 1/4 18 3/8 16 5/8 SeaC pfC SCRpC 2.10 12.0 86 17 3/4 17 1/4 17 1/2 53 5/8 44 SeaC pfE SCRpE 4.00 9.0 25 44 5/8 44 1/2 44 1/2 - 3/8 22 1/8 12 3/8 SeaCnA n SCR/A .77 5.8 x913 14 13 1/8 13 3/8 + 1/8 30 7/8 25 1/8 Seagrm s VO .56 2.1 14 13196 27 5/8 25 3/8 26 7/8 +1 1/4 32 21 5/8 Seagul SGO 83 1006 31 1/8 30 1/2 30 7/8 + 1/4 28 3/8 19 5/8 SealAr s SEE 23 290 24 1/4 23 7/8 24 - 1/4 48 32 1/2 Sears S 2.00 4.8 41 29232 42 3/4 41 3/4 42 + 1/4 27 5/8 24 5/8 Sears pf SpA 2.22 8.8 1517 26 25 1/4 25 1/4 - 3/8 47 7/8 41 1/4 Sears pfP S.PRP 3.75 8.3 5082 45 3/8 44 5/8 45 + 3/8 12 1/2 4 7/8 Seitel SEI .07 j 9 1096 7 7/8 7 1/8 7 3/4 + 1/8 15 1/8 13 1/2 SeligQl n SQF .94 6.7 194 14 1/8 13 7/8 14 1/8 + 1/8 13 1/4 11 7/8 SeligSel SEL .84 6.8 601 12 1/2 12 1/4 12 3/8 - 1/8 31 1/4 22 Sensor SRM .30 1.1 24 4379 29 1/4 27 1/8 28 1/2 + 7/8 51 34 1/2 SequaA SQA/A .60 1.7 34 86 35 34 1/2 35 60 42 SequaB SQA/B .50 1.2 41 145 42 3/4 42 42 1/4 -1 83 1/2 70 1/4 Sequa pf SQAp 5.00 6.7 6 74 1/4 73 1/4 74 1/4 - 1/4 18 3/4 14 7/8 SvcCp s SRV .40 2.3 16 8451 17 1/2 16 7/8 17 1/8 - 1/8 11 7/8 5 5/8 SvMer s SME 14 11813 11 7/8 10 7/8 11 1/2 + 3/4 29 7/8 20 1/2 Svcmst s SVM 1.30 4.6 15 1427 28 7/8 27 28 3/8 + 3/4 28 7/8 12 1/4 Shaw s SHX .30 1.2 25 x9558 26 3/8 25 1/2 26 + 1/4 19 1/4 7 3/4 ShawNt SNC 21 16982 17 3/8 15 7/8 16 3/8 + 1/4 10 1/4 5 7/8 Shelby SY .24 3.0 23 x14 8 1/4 8 8 1/8 + 1/8 58 1/8 45 5/8 ShellTr SC 3.23 e 6.4 20 4758 51 3/4 50 1/2 50 1/2 -1 3/4 30 7/8 20 1/2 Sherwin SHW .44 1.5 17 3663 29 1/4 28 3/8 29 1/8 + 5/8 27 1/4 15 3/4 Shoney SHN 17 7963 19 3/4 18 7/8 19 1/4 + 1/8 17 1/4 11 3/4 ShopKo SKO .44 2.6 1697 16 3/4 16 3/8 16 5/8 + 1/8 14 7/8 7 5/8 Showbt SBO .10 .8 11 989 14 12 3/4 13 - 1/2 24 3/8 17 7/8 SierPac SRP 1.12 5.8 12 2023 19 1/4 18 7/8 19 1/4 + 1/4 24 3/8 12 5/8 SgnlApl SIA 125 16 1/8 14 7/8 16 + 3/4 41 1/8 15 1/8 Signet SBK 1.20 3.0 45 x2064 40 38 7/8 39 5/8 +1 29 3/4 14 1/8 SilcnGr s SGI 37 28778 26 23 1/8 24 3/4 +1 1/8 12 9 1/8 Singap SGF .60 e 5.9 357 10 1/2 9 7/8 10 1/4 + 1/4 28 3/4 15 7/8 Singer SEW .20 .7 19 6030 28 1/8 24 3/4 28 +3 12 9 1/8 SizelerP SIZ 1.04 9.1 27 379 11 3/8 11 11 3/8 + 3/8 15 1/8 9 Sizzler SZ .16 1.7 46 770 9 5/8 9 1/8 9 1/4 - 1/4 18 7/8 14 Skyline SKY .48 2.9 32 840 17 1/2 16 3/8 16 5/8 - 3/4 23 5/8 15 1/4 SmrtFnl SMF .20 .9 20 473 23 5/8 22 1/4 23 1/2 + 3/4 9 7/8 5 5/8 SthCor SCO .20 3.0 9 1010 7 6 3/8 6 3/4 + 1/4 11 3/4 6 1/8 SmithIn SII 25 3160 9 3/8 8 7/8 9 1/8 48 31 3/8 SmthBc s SBH .49 i 1.2 17 360 42 1/4 40 1/2 41 1/2 + 3/4 43 28 1/8 SmtBc eq s SBE .45 i 1.2 16 11706 37 3/8 35 3/8 37 1/4 +1 1/2 43 1/4 25 3/4 SmtFD SFD .44 1.3 20 3335 35 7/8 33 34 3/8 -1 1/2 39 24 1/2 SmckrA SJM/A .42 1.5 23 464 28 26 1/4 27 1/4 - 1/2 35 1/8 22 7/8 Smckr B SJM/B .42 1.6 22 1003 26 5/8 25 1/4 25 7/8 - 3/4 40 28 3/8 SnapOn SNA 1.08 3.8 17 4922 29 3/8 28 1/2 28 3/4 - 5/8 10 1/2 5 5/8 Snyder SNY .20 2.2 23 3032 9 5/8 8 7/8 9 1/4 - 1/4 65 3/4 46 Snydr pf SNYp 4.00 6.7 527 62 58 3/4 59 1/2 -3 63 1/4 44 1/4 Society SCY 1.96 3.3 39 3500 60 1/8 57 1/8 59 3/4 +2 3/8 30 3/4 11 1/2 Solectr s SLR 34 11485 30 3/4 28 1/8 29 7/8 - 1/8 1 3/8 vSoltr SOD 323 5/8 1/2 9/16 +1/16 44 7/8 29 Sonat SNT 2.00 4.7 25 4511 44 1/2 40 3/4 43 -1 3/8 40 1/4 28 1/4 SonyCp SNE .40 r 1.2 15 1375 33 3/8 32 3/8 32 3/8 -1 15 5/8 9 5/8 Sothbys BID .60 5.6 53 3643 10 3/4 10 1/8 10 5/8 + 3/8 47 7/8 40 3/4 SourcC SOR 3.60 8.0 112 45 1/2 44 7/8 45 1/4 + 1/2 30 3/4 27 1/8 SrcCp pf SORp 2.40 8.0 17 30 29 3/4 29 7/8 39 1/4 32 3/8 SCrE pf SACp 2.50 6.8 1 37 37 37 - 1/4 23 5/8 19 1/8 SoJerIn SJI 1.44 6.1 15 343 23 5/8 22 3/4 23 5/8 + 3/8 16 8 1/4 Soudwn SDW 1854 10 9 3/8 10 + 1/2 38 29 3/8 SouthCo SO 2.20 6.0 12 x39714 37 35 7/8 36 7/8 + 7/8 33 3/4 28 7/8 SoInGs s SIG 1.56 4.7 14 405 32 7/8 32 3/8 32 7/8 + 1/4 18 1/4 13 SoNatCp SNB .52 3.0 10 649 17 1/4 16 7/8 17 1/4 + 3/8 30 5/8 25 1/8 SoNat pf SNBpA 1.69 5.7 x51 29 7/8 29 3/8 29 1/2 - 1/8 38 28 1/4 SNETel SNG 1.76 5.5 13 3049 34 3/8 32 32 1/4 -1 7/8 26 12 7/8 SwAirl s LUV .06 .2 32 10773 26 24 1/2 25 1/4 + 7/8 15 3/8 10 1/8 SwtGas SWX .70 5.3 23 1094 13 5/8 13 1/8 13 1/4 - 1/4 70 1/2 56 1/4 SwBell SBC 2.92 4.4 16 12596 67 1/2 65 1/8 66 3/4 +1 1/8 40 1/4 27 3/4 SwEnr SWN .60 1.5 18 686 40 39 3/8 39 7/8 - 3/8 34 3/8 30 1/2 SwtPS SPS 2.20 7.0 13 1914 31 1/4 30 5/8 31 1/4 + 1/2 30 3/4 18 1/4 SpgWre SWH 26 540 23 3/8 21 5/8 23 1/8 +1 1/2 15 1/2 7 3/4 Spain SNF .37 e 4.6 856 8 3/8 8 8 1/8 - 1/8 8 3/4 4 3/4 Sparton SPA 6 347 6 1/2 4 3/4 5 7/8 + 1/8 8 5/8 6 1/8 SpellEnt SP .08 e 1.2 68 3619 6 7/8 6 3/8 6 3/4 - 1/8 43 7/8 26 7/8 Springs SMI 1.20 3.5 15 362 34 1/2 33 1/2 34 3/8 + 3/4 26 3/8 20 3/4 Sprint FON 1.00 3.9 14 30542 26 1/8 24 3/4 25 5/8 + 1/2 4 3/4 7/8 vStBPnt SBP 397 1 1/8 1 1 1/8 34 7/8 24 1/4 StdCm STW .52 1.8 11 268 29 1/2 28 5/8 29 1/2 + 3/8 23 1/2 12 1/8 StFdBk SFB .48 2.3 7 3148 21 1/4 20 1/4 20 1/2 - 1/2 13 1/2 8 1/2 StMotr SMP .32 2.6 34 681 12 3/4 12 12 1/8 - 3/8 14 4 1/2 StdPac SPF .09 e 1.4 37 8720 7 1/8 5 7/8 6 5/8 + 5/8 37 23 1/8 StdPrd SPD .64 2.3 11 847 28 26 1/8 27 3/8 +1 37 5/8 20 1/2 Standex SXI .84 2.4 13 234 37 1/4 34 3/4 34 3/4 -2 1/8 41 5/8 30 1/8 Stanhm STH 1.00 2.9 14 1884 35 1/4 34 34 1/4 - 1/4 48 1/8 32 1/2 StanlWk SWK 1.32 3.6 17 2966 36 3/4 36 1/8 36 1/2 + 1/8 29 1/8 21 3/4 Starret SCX .68 2.8 16 102 24 1/2 23 24 1/2 +1 1/2 12 1/4 10 1/4 StaMSe SMS .92 8.5 154 11 10 7/8 10 7/8 9 3/8 5 7/8 StrlBcp STL .20 2.5 51 8 3/8 8 8 1/8 - 1/8 5 1/8 3 7/8 StrlCh STX .08 2.0 50 1871 4 1/8 3 7/8 4 - 1/8 25 1/4 13 3/4 SterlSft SSW 17 1674 20 1/8 18 1/8 19 1/2 +1 3/8 10 5 1/2 Stifel SF .10 r 1.5 4 117 7 6 7/8 6 7/8 15 12 StkVC pr SVCp 1.00 7.1 z1510 14 5/8 13 7/8 14 - 3/4 31 23 3/4 StneWb SW .60 2.4 40 958 24 7/8 24 1/4 24 5/8 + 3/8 31 7/8 12 1/2 StoneC STO .54 r 3.2 11467 17 14 5/8 16 7/8 +2 26 3/4 16 7/8 StonC pf STOpE 1.75 9.0 x649 19 1/2 18 19 1/2 +1 1/8 3 3/8 1 1/2 StonRs SRE 673 2 3/8 1 3/4 2 1/4 + 1/2 17 7/8 10 7/8 StopSh n SHP 21 2522 16 14 7/8 15 5/8 +1 10 7 7/8 StorEq SEQ .84 8.7 11 799 9 5/8 9 1/4 9 5/8 + 1/8 24 3/4 23 3/4 StrEq pfA SEQpA 838 24 3/4 23 3/4 24 1/8 78 21 StorTch STK 21 28292 30 5/8 25 1/2 29 5/8 +4 1/8 15 1/4 12 7/8 StrGlb n SGL .73 e 5.6 1414 13 1/2 13 13 - 1/4 54 1/4 29 1/2 Stratus SRA 13 9329 34 7/8 32 5/8 32 5/8 - 3/4 31 7/8 16 3/8 StrdRt s SRR .30 1.5 15 10368 20 5/8 18 3/4 20 1/2 +1 5/8 39 1/2 24 1/4 SturmR RGR 2.00 a 5.1 13 593 39 1/2 37 39 1/4 + 5/8 10 4 SuavSh SWV 58 5 1/8 5 5 31 22 1/2 SunCo SUN 1.80 6.9 10471 26 1/4 23 7/8 26 +2 10 7/8 9 SunDist SDP 1.10 10.5 10 x654 10 1/2 10 3/8 10 1/2 + 1/8 4 1/2 2 1/2 SunDisB SDP/B .13 4.7 3 x589 2 7/8 2 5/8 2 3/4 9 3/8 7 SunEng SLP .85 e 10.1 458 8 7/8 8 3/8 8 3/8 - 3/8 15 3/4 11 1/8 SunOst n SOC 20 6656 15 3/4 14 3/4 15 1/8 + 1/8 47 1/4 29 3/4 Sunstrnd SNS 1.20 3.2 11 3701 37 3/4 36 1/8 37 1/4 +1 26 1/4 11 5/8 SunMed s SMD 26 2379 25 3/8 24 1/2 24 3/4 - 1/8 1 1/2 11/16 SunMn SSC 2724 7/8 3/4 3/4 3 3/4 1 3/8 SunM pf SSCp 180 2 1 7/8 1 7/8 - 1/8 42 1/4 31 5/8 SunTrst STI 1.00 2.6 12 2751 40 38 7/8 39 - 1/2 16 8 5/8 SuprFd SFS .34 3.6 521 9 1/2 8 5/8 9 1/2 + 3/8 30 1/2 15 SupInd s SUP .16 .7 19 5683 24 5/8 21 1/2 24 1/4 +1 1/4 30 1/8 23 3/8 Supval SVU .78 2.6 14 6702 30 1/8 28 1/4 29 7/8 +1 1/4 46 18 1/4 SurgAf SCA .16 .7 32 7209 24 22 7/8 23 7/8 - 1/8 9 1/2 5 1/4 SwftEng SFY 15 394 9 1/2 8 5/8 8 5/8 - 1/2 15 7/8 11 3/4 SwHelv SWZ .03 e .2 398 15 1/2 15 15 1/8 - 1/2 19 1/8 14 Sybrn n SYB 2562 18 3/4 18 3/8 18 3/4 + 1/4 29 3/8 10 SyblTc SBL 20 6369 11 1/4 10 3/4 11 12 5/8 7 3/4 SymsCp SYM 12 144 9 3/8 8 7/8 9 1/8 24 7/8 16 3/4 Synovs SNV .48 2.1 17 295 22 3/4 22 1/4 22 1/2 54 1/4 23 Syntex SYN 1.04 4.2 12 107373 25 1/4 23 25 +1 3/4 27 1/4 19 7/8 Sysco s SYY .24 .9 27 x8049 26 1/8 25 1/2 25 1/2 - 1/4 15 1/2 5 1/4 SystCtr SMX 207 7 1/8 6 5/8 6 7/8 - 1/8 67 3/4 17 3/4 T2 Med TSQ .10 .4 20 10938 26 5/8 22 1/8 26 5/8 +4 5/8 6 7/8 3 7/8 TCBY TBY .20 4.6 29 3017 4 3/8 4 1/8 4 3/8 28 1/4 14 1/4 TCF Fn TCB .50 1.9 11 256 27 25 5/8 26 - 7/8 9 3/8 8 1/8 TCW CVT .84 9.7 2145 8 3/4 8 1/2 8 5/8 - 1/8 40 1/2 24 7/8 TDK TDK .40 e 1.5 19 57 26 1/8 25 3/4 25 7/8 -1 41 3/4 36 TECO TE 1.82 4.5 16 x10947 40 3/8 39 3/4 40 1/8 + 1/8 9 3/8 2 7/8 TIS TIS .20 6.2 681 3 1/2 3 3 1/4 + 1/4 26 1/2 13 7/8 TJX TJX .46 1.8 24 x20538 26 1/2 25 25 3/8 + 1/4 61 1/2 51 TJX pfC TJXpC 3.13 5.1 1303 61 1/2 60 1/2 61 +1 1/2 21 5/8 16 3/8 TNP TNP 1.63 7.7 12 846 21 1/8 20 5/8 21 1/8 + 3/8 17 10 1/2 TRC TRR 19 1004 13 12 1/4 12 1/4 - 3/8 58 34 5/8 TRW TRW 1.88 3.6 19 3303 53 50 5/8 52 1/8 +1 5/8 24 3/4 14 1/8 Tadran n TAD 5997 24 3/4 23 24 3/8 +1 5/8 30 7/8 15 1/2 Taiwan TWN 1090 19 1/4 18 19 1/4 + 1/4 5 2 1/4 Talley TAL 1246 3 3/4 3 1/4 3 1/2 8 5 Talley pf TALpB 54 6 3/4 6 1/4 6 1/4 - 1/4 70 1/2 52 7/8 Tambd TMB 1.52 2.3 24 4997 67 64 5/8 67 +2 1/8 15 1/8 9 1/2 Tandem TDM 61104 13 3/4 11 13 1/8 +2 31 1/4 22 1/4 Tandy TAN .60 2.3 12 3491 26 7/8 26 1/4 26 1/2 - 1/4 29 7/8 25 Tandy pf TANpP 2.14 7.7 1960 28 3/8 27 3/4 27 7/8 - 1/8 31 9 Tndycft s TAC 88 865 29 1/2 26 28 14 1/8 11 3/4 TauCA MCF .85 6.8 120 12 5/8 12 1/4 12 1/2 + 1/4 14 11 3/4 TauNY MNY .91 7.1 282 12 3/4 12 3/8 12 3/4 14 1/4 10 1/4 TchSym TSY 8 556 10 7/8 10 3/8 10 3/4 + 1/8 23 7/8 16 Tektrnx TEK .60 2.8 38 2954 21 3/8 20 3/8 21 1/8 1 1/2 5/8 Telcom TEL 50 1 1/8 1 1 1/8 + 1/8 30 3/8 21 1/8 TelcNZ NZT 1.44 e 6.0 1533 24 5/8 23 3/4 24 - 1/2 28 3/4 17 Teldyn TDY .80 4.5 x2347 18 3/4 17 1/2 17 5/8 - 1/2 38 3/8 25 3/4 Telef TEF 1.80 e 6.8 26539 26 1/2 25 7/8 26 3/8 + 1/4 60 1/8 38 3/4 TelMex n TMX .48 e .9 12 101128 51 3/8 47 1/2 51 +2 57 1/2 40 TemplI TIN .96 1.9 19 2811 50 1/2 47 3/8 50 3/8 +2 3/4 19 1/4 11 5/8 TemplE EMF 9.36 e 2.5 1276 16 1/8 15 3/8 15 3/4 + 1/4 10 1/8 8 5/8 TpGGv TGG .78 8.9 1349 8 7/8 8 3/4 8 3/4 - 1/8 9 7/8 8 1/4 TmpGlb GIM .84 9.5 7136 9 8 3/4 8 7/8 46 27 3/8 Tennco TGT 1.60 4.5 35 11656 36 3/4 35 5/8 35 7/8 38 1/4 28 3/4 Tennco pf TGTpP 2.80 7.7 1229 36 5/8 35 3/4 36 3/8 + 5/8 24 18 3/4 Tepco TPP 2.20 10.2 17 x771 21 3/4 21 21 1/2 - 1/8 18 5/8 6 5/8 Terex TEX 838 8 1/8 7 7/8 7 7/8 6 3 Terra TRA 10 1229 4 7/8 4 5/8 4 3/4 20 3/8 10 Terdyn TER 19 1748 14 3/8 13 3/4 14 1/8 + 1/4 6 5/8 2 1/2 Tesoro TSO 403 3 1/8 2 7/8 3 - 1/8 14 8 1/4 Tesor pf TSOp 164 9 8 5/8 8 3/4 - 1/4 66 7/8 55 1/2 Texaco TX 3.20 5.3 17 x22972 62 5/8 59 7/8 60 -1 54 1/2 51 5/8 Txc pfC TXpC 3.69 e 6.9 20 53 1/2 53 53 1/8 + 1/8 25 1/4 18 TexInd TXI .20 1.0 x878 20 7/8 20 20 1/2 + 1/2 51 1/4 26 TexInst TXN .72 1.5 102 28911 51 1/4 48 3/4 49 1/8 + 3/8 37 7/8 27 1/2 TexInst pf TXNpP 2.26 6.4 3445 35 3/4 35 35 1/4 + 1/4 23 1/4 17 TxPac TPL .40 2.3 32 125 17 1/2 17 1/8 17 1/8 - 3/8 43 3/4 37 TexUtil TXU 3.04 7.4 14 12552 41 5/8 40 5/8 41 + 1/4 9 1/4 3 7/8 Texfi TXF 7 4024 6 3/4 6 6 1/4 + 1/8 11 9 1/2 Texfi pfB TXFpB 4 9 3/4 9 3/4 9 3/4 40 1/4 33 5/8 Textron TXT 1.12 3.0 10 6981 37 5/8 37 37 3/8 - 1/8 86 3/4 75 5/8 Textr pfA TXTpA 2.08 2.6 3 80 1/2 80 1/2 80 1/2 +3 1/4 6 1/8 4 1/8 Thack THK 39 4 7/8 4 7/8 4 7/8 10 3/4 7 1/2 ThaiCF TC .25 e 2.4 2568 10 3/4 10 3/8 10 1/2 - 1/8 19 13 3/4 Thai TTF .68 e 3.6 1855 19 18 1/8 18 7/8 + 5/8 47 1/2 37 1/2 ThrmEl TMO 21 2994 43 1/2 42 3/4 43 1/2 + 5/8 20 1/2 13 5/8 Thiokl TKC .40 2.6 5 1080 16 1/8 15 1/8 15 3/8 - 5/8 69 50 5/8 ThmBet TNB 2.24 3.4 21 627 68 65 1/8 65 5/8 -2 5/8 14 1/8 8 7/8 ThomIn TII .40 4.5 36 258 9 1/4 8 7/8 8 7/8 - 1/8 19 1/2 13 ThmAd TAG 2.22 e 13.5 8 x191 16 7/8 16 1/2 16 1/2 - 1/4 19 1/2 10 1/8 ThorIn s THO .12 .8 13 977 14 3/4 14 1/8 14 3/4 + 5/8 21 9 7/8 Tidwtr TDW .15 e .8 50 3717 20 7/8 19 1/4 19 1/2 -1 3/8 52 7/8 22 5/8 Tifany TIF .28 1.1 14 3798 25 5/8 24 3/4 25 - 1/8 17 3/4 8 1/4 TimbCo TBL 16 2290 17 1/4 15 1/4 17 1/8 +1 7/8 29 1/8 19 1/2 TimeW s TWX .28 1.2 32403 24 3/8 22 7/8 23 - 3/4 52 3/4 44 5/8 TmW pfC TWXpC 4.38 9.0 5785 49 3/4 48 1/2 48 5/8 -1 1/8 54 1/2 44 1/8 TmW pfD TWXpD 5.50 t 10.2 2839 53 7/8 53 5/8 53 3/4 38 3/8 25 1/2 TmMir TMC 1.08 3.5 22 9081 31 5/8 29 1/4 30 7/8 +1 5/8 30 1/2 21 Timken TKR 1.00 4.0 3332 25 3/4 25 1/8 25 1/4 - 1/8 28 1/2 10 7/8 Tiphok TPH 1.18 e 10.2 3 2071 12 7/8 11 1/2 11 5/8 -1 1/4 4 7/8 2 5/8 Titan TTN 11 962 3 2 5/8 2 5/8 - 1/8 11 3/4 9 7/8 Titan pf TTNp 1.00 8.7 36 11 3/4 11 1/2 11 1/2 - 1/8 15 3/8 7 Toast n TM 8 2449 8 1/2 7 8 3/8 + 3/4 5 5/8 3 7/8 ToddS n TOD 3 442 4 1/8 3 7/8 4 1/8 10 3/4 5 1/2 Tokhem TOK 840 6 3/8 6 6 1/4 29 1/2 26 1/2 TolE pfM TEDpM 2.81 10.2 304 27 1/2 27 3/8 27 1/2 + 1/8 27 1/4 25 TolE pfL TEDpL 2.27 e 8.5 47 27 1/4 26 3/8 26 3/4 + 5/8 26 23 1/2 TolE pfK TEDpK 2.07 e 8.0 61 26 25 1/2 26 + 7/8 28 3/8 26 TolE pfF TEDpF 2.36 8.7 1095 27 1/2 26 5/8 27 1/4 - 3/8 26 3/4 24 1/8 TolE pfE TEDpE 2.21 8.8 642 25 1/2 24 7/8 25 1/8 - 1/2 14 6 TollBro TOL 25 1632 9 3/8 9 9 - 1/8 22 3/4 17 THilfgr n TOM 4007 22 3/4 19 1/2 22 1/8 84 1/2 57 3/8 TootRl TR .30 b .4 28 110 80 3/4 78 1/2 78 3/4 - 5/8 54 34 Trchmk s TMK 1.07 2.1 15 2814 53 3/4 51 3/8 51 3/8 - 3/4 102 1/2 87 1/4 Trch pf TMKpA 7.00 e 7.0 91 99 1/2 99 1/4 99 1/2 - 1/2 17 1/2 11 3/8 Toro TTC .48 3.4 569 14 3/8 13 5/8 14 1/8 + 1/2 30 3/4 17 1/2 Tosco TOS .60 3.4 7 8943 18 1/8 17 1/2 17 5/8 - 1/2 71 1/2 53 1/2 Tosco pf TOSpF 4.37 8.0 383 55 54 1/4 54 1/2 - 1/4 25 3/4 19 1/2 Total TOT .97 e 4.2 9 33745 23 1/2 22 5/8 23 1/8 - 1/8 28 7/8 23 1/8 TotlSys TSS .28 1.1 25 35 26 7/8 26 1/2 26 1/2 - 3/8 41 26 ToyRU TOY 30 48049 37 1/4 34 7/8 36 1/4 + 5/8 2 5/8 1 1/2 Tramel TCR .24 e 12.8 220 1 7/8 1 5/8 1 7/8 + 1/8 3 3/8 1 vTWA pf TWAp 767 1 1/4 1 1 15 7/8 13 3/8 TrCda g TRP .84 1223 14 5/8 14 1/4 14 5/8 + 1/4 46 3/4 35 5/8 Transm TA 2.00 4.6 20 2242 44 3/8 43 5/8 43 7/8 - 5/8 26 1/4 24 1/4 Trnsm pf TApD 2.12 8.5 x2525 25 3/8 24 3/4 24 7/8 + 1/4 28 24 TranInc TAI 2.01 7.8 x114 25 7/8 25 3/8 25 5/8 + 1/8 52 3/8 29 3/8 TrnatH TRH .24 .5 16 1195 52 1/4 50 3/4 51 1/2 - 1/2 23 1/4 9 1/2 Transco E .60 4.0 8329 15 3/8 14 7/8 15 1/8 51 37 Trnsc pf EpA 4.75 9.7 126 49 1/4 48 1/2 49 1/8 - 1/8 11/16 7/32 Transcn TCL 116 7/16 3/8 7/16 6 3/8 5 TrnsRty TCI 33 5 3/8 5 1/8 5 1/8 - 1/8 10 3/8 6 3/4 TrMMx n TMM 9 6138 10 3/8 9 1/8 9 3/4 + 1/4 9 1/8 6 5/8 TMMxA n TMM/A 7 6225 9 1/8 8 5/8 9 1/8 + 1/4 11 5 TrnsTec TT 943 9 3/4 9 9 5/8 + 3/4 23 3/4 17 1/8 Travler TIC 1.60 6.9 10 x43134 23 1/4 22 23 1/8 +1 26 3/4 24 7/8 Travl pf TICpB 2.31 9.0 1060 26 25 1/2 25 3/4 + 1/8 19 7 7/8 Tredgar TG .24 1.5 14 543 16 5/8 16 16 1/4 - 1/8 19 1/8 9 1/8 Tremnt TRE .60 j 243 10 3/4 9 1/8 9 3/8 -1 3/8 28 5/8 23 7/8 TriCon TY 2.58 e 10.4 11283 25 24 24 7/8 + 7/8 36 3/4 33 TriCn pf TYp 2.50 7.2 1 34 7/8 34 7/8 34 7/8 - 1/8 47 1/2 35 1/4 Tribune TRB .96 2.1 27 4943 46 3/8 45 1/4 46 + 1/4 25 5/8 16 Trimas TMS .05 e .2 16 1564 25 5/8 23 1/4 25 1/8 +1 3/8 34 24 1/2 Trinty TRN .80 2.5 27 1818 33 32 1/4 32 5/8 26 3/4 15 3/8 Trinova TNV .68 3.3 2932 21 1/2 20 3/8 20 1/2 + 1/4 52 1/2 25 3/4 TritEng OIL 75274 42 7/8 35 36 5/8 -2 10 5/8 6 1/4 Tultex TTX .20 2.5 18 2321 8 1/4 7 5/8 8 - 1/2 8 5/8 5 1/2 Turksh TKF .24 e 4.0 474 6 5 1/2 6 + 1/2 9 1/8 3 7/8 TucsEP TEP 4518 4 3/8 4 4 - 1/8 29 3/4 17 1/4 20CnIn s TW .52 1.9 13 790 29 28 28 - 5/8 23 3/8 13 3/4 TwinDs TDI .70 4.1 38 23 17 3/8 17 17 1/4 + 1/4 41 1/4 28 TycoLb TYC .36 .9 18 5777 41 1/4 39 1/8 39 1/2 + 1/8 23 3/8 12 3/4 TycoTy s TTI .10 .7 12 8576 15 3/8 14 1/4 15 - 1/4 30 5/8 10 3/4 TycoTy wt TTI.WS 126 14 5/8 13 1/2 14 - 1/4 13 1/2 11 3/8 TylrCbt TMF 1.26 9.3 5436 13 1/2 13 1/4 13 1/2 + 1/4 5 7/8 2 5/8 Tyler TYL 23 287 4 1/4 4 4 1/8 - 1/8 159 103 UAL Cp UAL 14558 126 119 121 1/2 +1 1/8 7 5/8 6 1/2 UDC n UDC 1095 7 5/8 7 7 1/8 - 1/4 17 16 UDC pfB UDCpB 34 16 1/2 16 16 - 1/2 17 3/4 16 3/8 UDC pfA UDCpA 13 16 3/4 16 1/2 16 3/4 9 1/8 8 UDC pfC UDCpC 463 8 3/4 8 3/8 8 5/8 + 1/4 23 5/8 16 1/4 UGI UGI 1.30 5.7 20 5945 23 5/8 22 23 + 3/4 20 3/4 13 1/2 UJB Fn UJB .60 3.3 20 4164 18 3/8 17 7/8 18 3/8 + 1/4 48 34 1/2 UJB pfB UJBpB 3.11 e 7.3 58 43 42 1/2 42 3/4 + 5/8 8 3 5/8 UNCInc UNC 8 2102 5 7/8 5 3/8 5 5/8 + 1/4 46 3/4 32 UNUM s UNM .66 a 1.5 13 5066 46 3/4 45 1/8 45 1/2 + 3/8 11 1/8 6 1/2 URS URS 14 1582 7 5/8 7 7 1/4 - 3/8 1 5/8 1/4 vUSHm UH 2589 1 7/8 7/8 -1/16 17 3/4 9 7/8 USShoe USR .52 4.5 31 6623 11 7/8 11 3/8 11 5/8 + 1/8 40 32 7/8 USWst USW 2.12 5.7 12 11821 37 7/8 36 1/2 37 1/4 + 1/2 15 5 5/8 USFG FG .20 1.6 29426 12 7/8 10 7/8 12 3/8 +1 5/8 47 1/4 28 1/4 USFG pfA FGpA 4.10 9.0 291 46 3/8 44 5/8 45 1/2 + 7/8 71 1/4 41 1/8 USFG pf C FGpC 5.00 7.1 377 71 68 1/8 70 5/8 +2 5/8 2 9/16 USG USG 1743 3/4 5/8 11/16 20 3/8 17 USLICO USC 1.00 5.6 25 904 18 5/8 18 18 - 1/4 34 25 1/4 UST s UST .80 2.5 25 12034 33 3/8 32 1/4 32 1/4 - 1/4 16 5/8 13 1/2 USXDel n DGP .05 e .3 11415 16 5/8 14 3/8 16 1/8 +1 7/8 50 3/4 45 3/4 USX pf Xp 4.31 e 8.6 75 50 1/8 49 3/4 50 30 5/8 15 3/4 USXMar MRO .68 4.0 55101 18 16 3/4 17 1/8 + 1/4 30 3/8 22 1/8 USXUSS X 1.00 3.9 15030 26 7/8 25 1/4 25 3/8 -1 3 5/8 1 1/8 Ultmte ULT 1042 1 3/8 1 1/8 1 1/4 - 1/8 18 3/8 14 5/8 Ultram n ULR .55 e 3.5 x8457 16 15 3/8 15 3/4 - 1/4 12 1/4 7 1/4 UniCare UFN 12 56 8 5/8 8 1/2 8 1/2 + 1/8 42 1/8 30 1/2 Unifi s UFI .60 1.6 17 x4671 38 36 1/2 36 7/8 - 3/8 26 15 1/2 UniFst UNF .12 .5 19 128 25 3/8 24 1/2 25 3/8 + 3/8 116 3/4 86 1/8 UnlNV UN 2.98 e 2.7 15 5083 111 5/8 109 109 -1 3/8 75 1/4 54 1/2 Unilevr UL 1.84 e 2.7 16 65 70 68 5/8 68 5/8 -1 1/2 55 1/8 40 1/8 UnCmp UCC 1.56 3.4 31 3490 45 7/8 44 1/4 45 5/8 +1 1/4 15 6 1/2 UCarb UK .75 5.1 366 55123 14 7/8 13 5/8 14 5/8 +1 25 3/8 9 3/4 UnionC UCO 10 367 11 3/4 11 11 5/8 + 1/4 38 3/4 31 3/4 UnElec UEP 2.32 6.3 14 5560 36 7/8 36 1/4 36 3/4 + 3/8 52 42 1/2 UnEl pfA UEPpA 3.50 7.1 z310 49 49 49 -1 55 3/4 49 1/2 UnEl pfC UEPpC 4.00 7.2 z100 55 3/4 55 3/4 55 3/4 + 3/4 65 55 UnEl pfD UEPpD 4.50 7.4 z1160 63 61 61 -1 61 54 UnEl pfE UEPpE 4.56 7.7 z500 59 1/2 59 1/2 59 1/2 + 1/4 91 79 1/4 UnEl pfG UEPpG 6.40 7.4 z50 87 87 87 +3 1/2 99 90 1/2 UnEl pfL UEPpL 8.00 8.2 z670 97 3/4 96 97 + 1/2 100 1/8 91 1/8 UnEl pfI UEPpI 7.44 7.6 z1400 100 98 98 - 1/2 101 93 1/2 UnEl pfH UEPpH 8.00 8.1 z310 99 1/2 98 98 5/8 + 5/8 56 5/8 43 1/8 UnPac UNP 1.48 2.7 16 11342 56 5/8 55 55 1/2 + 1/8 20 7/8 13 1/2 UPlntr UPC .60 2.9 11 1306 20 7/8 20 20 7/8 + 7/8 21 3/8 15 5/8 UnTex UTH .20 1.0 23 x3534 20 1/8 19 1/8 19 1/4 + 1/4 2 3/8 1/4 UnfedF UFF 626 7/16 9/32 7/16 + 1/8 11 3/4 3 5/8 Unisys UIS 9 26255 8 3/4 8 8 3/8 - 1/4 39 1/2 8 3/4 Unisy pf UISpA 1.41 k 3122 35 1/2 35 35 1/8 - 1/8 2 3/4 1 5/8 Unit UNT 40 611 2 1/2 2 1/4 2 3/8 - 1/8 32 5/8 22 UAM UAM .72 2.6 19 636 28 1/4 25 7/8 27 3/4 +1 5/8 10 3/4 8 1/4 UDomIn UDI .20 b 2.3 51 21 8 7/8 8 3/4 8 3/4 24 3/8 17 3/4 UDomR UDR 1.32 5.8 56 1335 23 1/8 22 1/8 22 7/8 + 1/2 54 3/4 29 UHltCr s UNH 37 20058 53 5/8 49 1/4 52 1/8 -1 1/2 39 7/8 34 1/8 UIllum UIL 2.56 6.5 10 1180 39 1/4 38 1/2 39 1/4 + 1/8 28 24 1/2 UIllu pr UILp 2.20 8.3 z400 26 1/2 26 26 1/2 11 1/2 8 3/4 UnitInd UIC .64 7.2 12 x478 9 1/4 8 3/4 8 7/8 + 1/8 5 1/2 1 5/8 UnitInn UI 122 1 7/8 1 5/8 1 5/8 - 1/4 24 3/4 19 UtdInv UTD .30 1.3 12 272 24 23 1/8 23 3/4 + 5/8 11 8 5/8 UKing UKM .69 e 7.5 234 9 3/4 9 1/4 9 1/4 - 3/8 1 11/32 UtdMM UMM 96 15/32 3/8 3/8 - 1/8 36 19 1/2 UtdMM pf UMMp 20 1/2 20 1/2 20 1/2 - 1/2 13/16 3/16 UPkMn UPK 314 9/16 1/2 1/2 18 3/8 9 1/8 UsairG U 18881 13 1/2 12 1/8 12 7/8 + 1/2 54 1/2 32 UsairG pf UpB 4.37 9.6 x1839 49 45 3/4 45 3/4 134 1/2 53 1/2 US Surg USS .30 .4 32 30884 72 1/4 66 5/8 68 1/8 -1 3/8 57 7/8 43 3/4 UnTech UTX 1.80 a 3.9 13 21733 46 44 3/4 45 3/4 + 1/2 16 5/8 13 UWR UWR .92 6.5 17 570 14 3/8 14 14 1/4 - 1/8 10 3/8 4 3/4 Unitrde UTR 200 1614 10 3/8 9 1/2 10 + 3/8 13 9 1/4 Univar UVX .30 2.7 29 726 11 3/8 10 11 1/8 + 5/8 33 1/2 22 1/4 UnvlCp s UVV .80 2.9 12 5474 27 1/2 26 27 1/4 +1 1/2 39 7/8 26 5/8 UnvFd UFC .88 2.6 16 2412 33 5/8 31 5/8 33 5/8 +1 3/8 19 1/8 14 3/4 UnvHR UHT 1.64 10.7 22 472 16 3/8 15 15 3/8 - 3/4 15 3/4 10 3/4 UnvHlt UHS 9 767 12 3/4 12 1/8 12 1/4 - 1/4 6 1/2 3 3/4 UnMd pf UMBpA 4 4 1/4 4 1/4 4 1/4 + 1/4 3 5/8 2 1/4 UMd pfB UMBpB 25 2 5/8 2 3/8 2 3/8 - 1/8 3 5/8 1 1/8 UnvMed UMB 31 151 1 3/8 1 1/4 1 1/4 + 1/8 14 1/2 5 5/8 UnoRst UNO 16 104 6 1/8 5 7/8 5 7/8 - 1/8 28 7/8 20 1/4 Unocal UCL .70 2.7 46 23302 26 3/8 25 3/8 25 1/2 - 7/8 45 7/8 29 5/8 Upjohn UPJ 1.48 4.6 11 38182 32 3/8 29 5/8 32 1/4 +2 1/2 4 3/4 2 1/8 Urcarco KAR 2645 3 1/4 2 7/8 3 1/4 + 3/8 52 1/2 39 USLIFE USH 1.72 3.5 9 1951 49 45 7/8 48 1/2 +3 1/8 10 3/4 8 7/8 UslfeF UIF .92 9.2 125 10 9 5/8 10 + 1/4 29 3/8 22 1/8 UtiliCo UCU 1.60 5.7 14 2255 28 27 1/4 28 + 5/8 28 1/2 22 5/8 UtiliC prC UCUpC 1.77 6.6 23 27 1/8 26 5/8 27 + 3/8 28 1/2 24 1/2 UtilC prA UCUpA 2.05 7.5 27 27 7/8 26 7/8 27 1/4 - 1/4 51 3/8 33 7/8 VF Cp VFC 1.20 2.4 14 4474 51 3/8 49 5/8 50 1/4 - 3/4 22 7/8 16 Valasis n VCI .56 2.8 11 2150 20 1/4 19 1/2 19 7/8 - 1/8 33 3/8 21 1/2 Valero VLO .44 1.9 10 2555 23 3/8 22 3/8 23 + 1/8 12 7/8 7 3/4 ValNG VLP .50 5.4 5 1220 9 3/8 9 9 1/4 + 1/4 7 1/8 4 1/4 Valhi VHI .20 4.0 228 5 1/8 4 3/4 5 + 1/4 25 12 3/4 ValueC s VCD 20 1206 19 7/8 18 3/4 19 3/4 + 3/8 42 1/4 8 5/8 ValMer VMI 30 8201 13 7/8 11 1/4 12 1/8 19 3/4 10 1/8 VanDrn VDC .60 3.2 29 548 19 18 7/8 19 + 1/8 14 3/4 13 7/8 VKMAd n VKA 449 14 3/8 13 7/8 13 7/8 - 3/8 16 14 5/8 VKTNJ n VTJ .92 6.2 110 15 14 3/4 14 3/4 16 13 7/8 VKTNY n VTN 1.02 6.8 252 15 14 3/4 15 + 1/4 16 1/2 14 5/8 VKMMT n VKQ 1.09 7.2 3568 15 1/8 14 7/8 15 1/8 + 1/8 15 3/8 14 1/8 VKMCA n VKM .94 6.4 651 14 5/8 14 1/2 14 5/8 16 3/8 14 1/2 VKMFL n VFM 1.00 6.7 226 15 14 1/2 15 + 1/2 16 1/2 14 1/2 VKMNY n VNM 1.00 6.7 483 15 14 3/4 15 16 7/8 14 3/4 VKMOH n VOQ .98 6.5 239 16 15 15 - 3/4 16 3/4 14 3/4 VKMPA n VPQ 1.01 6.8 739 15 14 3/4 14 7/8 - 1/8 12 1/4 10 1/4 VKmpM VMT .83 7.7 1447 11 7/8 10 1/2 10 3/4 + 1/4 13 3/4 11 1/8 VKMI n VIG .93 7.9 x939 12 1/8 11 1/8 11 3/4 - 1/4 9 5/8 7 1/8 VKML VLT 1.02 11.5 854 9 8 1/2 8 7/8 + 1/4 28 25 1/2 VKmL pf VLTp 2.37 9.1 80 26 1/4 25 7/8 26 1/8 + 1/8 8 1/4 5 7/8 VKMT VIT .99 13.2 1421 7 1/2 7 1/8 7 1/2 + 1/4 14 3/4 14 1/4 VKMPA n VAP 46 14 1/2 14 1/4 14 3/8 + 1/8 16 14 1/8 VKMO n VMO 1.02 7.0 1018 14 5/8 14 1/8 14 1/2 15 7/8 14 1/2 VKTFL n VTF .92 6.2 148 14 7/8 14 5/8 14 7/8 - 1/8 16 1/8 14 5/8 VKTPA n VTP .94 6.3 226 15 14 5/8 15 15 3/8 14 VKTCA n VIC .92 6.5 152 14 3/8 14 14 1/4 + 1/8 15 3/4 14 1/4 VKMIM n VIM .90 6.2 475 14 3/4 14 1/2 14 1/2 - 1/8 16 1/8 14 3/8 VKMIG n VGM 1.02 6.9 2691 14 7/8 14 3/4 14 7/8 7 5/8 3 7/8 Varco VRC 24 1867 5 3/8 4 5/8 4 3/4 - 3/8 42 31 Varian VAR .36 .9 19 5331 38 3/4 35 1/4 38 1/8 +3 3/8 18 5/8 11 3/8 Varity pf VATpA 1.30 7.3 560 17 7/8 17 3/8 17 3/4 - 1/8 22 1/4 10 1/2 Varity VAT 1943 21 20 1/4 20 7/8 - 1/8 40 22 Vencor s VC 38 1340 32 1/2 31 3/8 32 + 1/2 33 3/4 18 1/2 VentSt VEN .56 2.1 10 3695 27 1/2 26 1/8 27 1/8 - 1/8 52 3/4 29 1/2 VenSt pf VENp 3.25 6.6 1 49 49 49 15 5/8 14 1/8 VestSe VES 1.16 7.7 168 15 3/8 15 15 - 1/4 26 3/4 15 5/8 Vigoro VGR .60 3.1 9 1492 19 5/8 18 1/2 19 1/8 + 3/8 11 1/4 5 1/2 VintgPt VPI .04 .4 34 457 10 3/4 9 3/4 10 - 7/8 106 91 3/4 VaEP pfF VELpF 7.72 7.9 z120 99 3/4 98 1/4 98 1/4 -1 1/4 104 93 VaEP pfJ VELpJ 7.72 7.7 z1790 100 96 1/4 100 98 3/4 87 VaEP pfI VELpI 7.20 7.6 z2790 98 94 95 -1 1/2 101 90 VaEP pfH VELpH 7.45 7.9 z2400 99 94 1/8 94 1/8 -5 7/8 31 3/4 14 Vishay VSH .97 t 3.1 21 5297 31 3/4 29 1/8 31 +1 3/4 17 1/4 9 1/4 VistaRs VS 8 183 15 13 7/8 14 7/8 + 5/8 32 1/4 15 Vitro n VTO .84 e 5.1 6801 18 5/8 16 1/2 16 5/8 -1 1/2 38 1/4 24 3/8 Vivra V 18 1842 25 1/8 24 7/8 25 1/8 + 1/8 72 1/2 53 1/4 Vodfne VOD 1.44 e 2.5 20 1078 59 1/2 57 57 1/4 -3 1/4 6 3/4 2 3/8 VolCC VCC 21 731 6 1/8 5 1/2 5 3/4 - 3/8 29 1/8 19 1/2 Vons VON 14 1637 22 3/4 22 22 1/2 + 1/4 34 7/8 24 1/2 Vornad VNO 1.68 4.9 38 29 34 5/8 34 34 1/4 - 1/8 46 3/4 33 5/8 VulcM VMC 1.20 2.8 24 671 43 7/8 42 1/4 43 1/8 + 3/4 27 1/4 22 7/8 WICOR WIC 1.52 5.9 20 365 26 25 1/4 25 3/4 + 1/8 23 3/8 10 1/4 WMS s WMS 14 5381 20 5/8 18 7/8 19 5/8 - 1/4 36 3/8 28 WPL H WPH 1.86 5.5 16 x2062 34 7/8 33 5/8 33 7/8 26 1/2 14 3/8 Waban WBN 19 15044 22 1/8 19 3/4 20 5/8 - 3/8 29 1/2 13 Wabsh n WNC 32 1498 22 21 1/4 21 3/4 + 3/8 66 52 3/8 Wachovia WB 2.00 3.0 13 4582 66 62 5/8 65 5/8 +2 3/4 31 1/2 21 5/8 Wackht WAK .60 2.3 13 322 26 1/8 25 3/8 25 7/8 + 1/2 15 4 5/8 Wahlco WAL 36 1924 8 3/8 6 3/8 7 1/8 + 1/8 5 1/2 3 1/8 Wainoc WOL 912 4 3 3/4 3 7/8 + 1/8 62 1/4 45 3/8 WalMart WMT .21 .3 40 31967 62 1/4 60 3/4 60 7/8 - 1/8 40 3/4 30 3/8 Walgrn WAG .60 1.5 23 8396 40 3/4 39 1/8 40 1/4 + 7/8 27 5/8 19 WalCS WCS .54 2.1 14 2207 25 1/2 24 1/8 25 3/8 +1 1/4 38 22 1/8 Warnac WAC 4713 37 3/4 34 3/4 35 3/4 + 1/4 11 1/8 5 5/8 WrnIns WCP 27 1009 10 5/8 9 5/8 10 5/8 + 1/2 79 1/4 58 3/8 WarnL WLA 2.04 3.0 14 17472 69 1/8 66 1/2 68 7/8 +2 1/2 23 1/2 20 WashEn WEG 1.40 6.5 37 1204 21 1/2 21 1/4 21 1/2 + 1/8 39 1/8 31 1/8 WashGs WGL 2.14 5.7 15 849 37 7/8 36 5/8 37 7/8 +1 1/4 23 5/8 14 WshNat WNT 1.08 4.9 18 1226 22 5/8 20 1/4 21 7/8 - 5/8 246 169 WshPst WPO 4.20 1.9 19 680 224 221 222 -2 36 3/4 31 1/2 WshWt WWP 2.48 7.1 14 892 35 34 3/4 35 + 1/8 46 5/8 32 Waste WMX .52 1.4 20 44635 39 1/8 37 1/4 37 1/4 -1 3/8 23 7/8 19 3/4 WastMI n WME 56 2692 22 3/8 21 1/2 22 3/8 + 5/8 12 5/8 8 5/8 WatkJn WJ .48 4.9 494 508 10 1/4 9 3/4 9 7/8 + 1/8 8 7/8 3 3/8 Waxmn WAX .08 2.1 19 514 3 3/4 3 3/8 3 3/4 + 1/4 8 3/8 1 5/8 WeanU WID 124 1 7/8 1 5/8 1 3/4 23 7/8 12 1/8 WebbD WBB .20 1.2 16 3848 17 1/2 16 1/2 17 1/8 + 1/4 35 3/8 28 1/8 WeinRl WRI 2.04 5.8 29 1607 35 3/8 34 5/8 35 1/4 + 1/2 6 3/8 3 1/4 Weirt WS 211 4 1/4 4 4 1/8 - 1/4 27 7/8 23 WeisMk WMK .68 2.7 15 156 25 3/4 25 1/8 25 1/2 + 1/4 17 14 3/4 Welcom n WEL 28 17637 16 15 15 1/8 -1 1/8 31 1/2 16 1/2 Wellmn WLM .12 .6 13 3452 21 1/8 19 7/8 20 3/4 + 1/2 86 3/8 52 1/2 WellsF WFC 2.00 2.8 28725 72 3/8 65 3/8 70 5/8 +5 1/2 44 1/2 33 1/2 WelF pfA WFCpA 3.00 e 7.5 503 41 39 1/8 40 1/4 + 5/8 45 34 WelF pfB WFCpB 3.10 e 7.7 x762 40 3/4 39 1/2 40 1/8 - 3/8 26 7/8 22 3/4 WelF pfC WFCpC 2.25 9.0 830 25 1/8 24 3/4 25 + 1/8 26 3/4 24 WelF pfD WFCpD 2.22 8.9 393 25 1/8 24 5/8 24 7/8 + 1/8 14 8 1/8 Wendys WEN .24 1.8 22 41514 14 12 5/8 13 5/8 + 3/8 24 1/8 16 1/4 West WST .40 1.9 265 21 3/8 20 3/4 21 1/4 - 1/8 64 1/2 56 WPen pf WSPp 4.50 7.2 z510 62 1/2 61 3/4 62 1/2 - 1/4 42 3/4 23 5/8 WtPtPe WPM 45 40 1/2 40 40 1/4 18 3/4 12 5/8 WstctE g WE .80 5.8 393 13 7/8 13 1/4 13 7/8 + 5/8 6 7/8 2 3/4 WCNA WSN 2632 5 5/8 5 1/8 5 1/2 - 1/8 7 1/4 2 WDigitl WDC 18155 7 1/8 6 1/4 6 7/8 + 3/8 30 1/4 14 3/4 WstnGR WGR .20 .7 29 541 29 5/8 27 3/4 29 3/8 +1 3/8 16 1/2 11 1/2 WstMn WMC .32 e 2.7 121 12 7/8 11 5/8 11 3/4 -1 1/8 30 1/2 25 1/8 WstnRes WR 1.90 6.4 17 9913 29 7/8 29 29 3/4 + 7/8 18 7/8 8 3/4 WnWste WW 22 408 10 1/4 9 3/4 10 1/4 + 5/8 21 1/8 10 3/4 WstgEl WX .72 5.6 11 45622 13 12 1/4 12 7/8 + 1/4 19 14 3/4 WstgE pf WXpP .34 e 2.1 11865 16 1/8 15 7/8 16 1/8 + 1/8 21 1/4 10 5/8 WstmorC WCX .32 2.6 483 13 12 12 1/8 - 3/8 29 24 7/8 WmorC pf WCXpA 2.12 7.6 227 29 27 7/8 28 19 3/4 9 5/8 Wstpc WBK .91 e 9.3 557 10 1/4 9 5/8 9 3/4 - 1/2 29 24 Wstpc pf WBKp 3.00 11.2 224 27 3/8 26 7/8 26 7/8 41 1/4 32 Wstvco W 1.10 3.0 15 2285 37 1/4 35 7/8 36 7/8 + 3/4 37 5/8 23 Weyerh WY 1.20 3.3 24 x21246 37 3/8 34 5/8 36 5/8 +1 5/8 36 5/8 25 3/8 WhlTch s WTI .06 e .2 19 3334 35 1/2 33 3/4 34 1/2 - 1/2 7 7/8 3 1/4 WhlPitt WHX 1091 4 3 3/4 3 3/4 - 1/4 3 3/4 1 1/8 WhlPit wt WHX.WS 300 1 3/8 1 1/8 1 1/8 - 1/4 48 7/8 30 7/8 Whrlpl WHR 1.10 2.8 15 5783 39 5/8 38 5/8 39 3/8 + 1/2 15 1/8 10 5/8 Whitehl WHT 147 15 14 1/4 14 3/8 - 1/2 16 3/8 11 1/2 Whitmn WH .26 2.1 15 6892 12 3/4 12 3/8 12 1/2 14 1/2 8 7/8 Whitk n WKR 10 235 11 5/8 11 1/8 11 1/2 + 1/4 11 5/8 7 1/8 WilcxG WG 35 319 10 1/4 10 10 1/8 - 1/8 40 7/8 27 7/8 Williams WMB 1.52 4.0 17 15970 39 1/2 37 3/8 38 1/4 + 3/4 56 47 1/8 Willm pf WMBp 3.87 7.1 359 55 53 3/4 54 1/2 + 1/2 25 3/4 24 Willm pfA WMBpA 2.21 8.8 999 25 24 1/8 25 + 5/8 26 14 3/4 WillCor WCG 1.59 e 9.0 14 573 17 3/4 17 1/4 17 5/8 - 1/8 9 7/8 6 1/2 WilshrO WOC .22 t 2.4 33 284 9 1/8 8 3/4 9 + 1/8 6 7/8 3 5/8 Windmr WND 256 850 5 3/8 5 5 1/8 - 1/8 68 3/4 35 1/2 WinDix WIN 1.32 2.0 23 2846 67 1/4 65 3/4 66 5/8 + 1/8 7 1/2 3 Winnbg WGO 3058 7 1/8 6 1/8 6 7/8 + 1/4 28 1/2 23 1/2 WiscE s WEC 1.30 5.0 15 2902 26 1/4 25 5/8 26 32 1/4 25 7/8 WiscPS WPS 1.74 5.5 13 2273 31 3/4 31 3/8 31 1/2 49 3/8 37 1/8 Witco WIT 1.84 4.1 14 1706 46 44 5/8 45 1/4 + 3/8 14 7 3/4 WolvrW WWW .16 1.4 1432 11 3/8 9 3/4 11 1/4 +1 1/2 33 1/2 23 1/2 Wolwth Z 1.12 3.4 20 x19392 33 1/2 31 7/8 32 5/8 + 1/2 185 142 Wolw pf ZpA 2.20 1.2 x4 182 181 181 -3 3/8 12 5/8 5 7/8 WrldCp WOA 1588 6 5/8 5 7/8 6 - 1/2 14 3/8 12 1/8 WrldVl VLU .25 e 2.0 121 12 7/8 12 5/8 12 5/8 - 1/4 37 7/8 20 1/2 Wrigley s WWY .40 a 1.2 27 4053 34 32 5/8 33 5/8 18 3/8 9 7/8 WyleLb WYL .28 1.6 16 1963 18 1/8 17 7/8 18 24 7/8 16 Wynns WN .60 2.5 14 1463 24 7/8 23 5/8 24 1/4 + 7/8 82 1/4 60 1/4 Xerox XRX 3.00 4.0 17 23211 78 1/4 73 1/2 74 1/4 -3 54 49 1/2 Xerox pfA XRXpA 3.69 7.0 200 52 1/2 52 1/2 52 1/2 + 1/2 55 49 1/2 Xerox pfB XRXpB 4.13 7.8 17 53 1/2 52 1/2 52 3/4 - 3/4 47 1/2 26 1/2 XTRA XTR .80 1.8 13 558 45 44 3/8 44 3/8 - 1/4 34 1/4 22 XTRA pf XTRpB 1.94 6.0 42 32 1/2 32 1/4 32 1/4 + 1/4 30 5/8 23 7/8 YanEnS YES 1.66 5.7 13 386 29 1/8 28 5/8 29 + 1/4 36 1/4 22 5/8 YorkIn YRK .04 e .1 19 16206 32 30 1/2 31 1/4 + 1/2 1 1/2 5/16 Zapata ZOS 25 1335 1 1/8 1 1 5 7/8 2 7/8 Zemex ZMX 271 5 3/4 5 1/2 5 3/4 + 1/8 11 1/8 5 ZenithE ZE 5543 5 7/8 5 5 3/4 - 1/8 19 1/2 13 3/4 ZenNtl ZNT 1.00 5.8 12 x1778 17 1/8 16 1/2 17 1/8 + 5/8 7 1/2 6 Zenix ZIF .82 12.6 1950 6 5/8 6 1/8 6 1/2 - 1/8 13 3/4 10 Zero ZRO .40 3.1 20 3713 13 11 1/2 12 7/8 +1 3/8 38 1/8 27 3/4 ZurnIn ZRN .88 2.7 22 1314 33 32 32 3/8 - 1/2 14 1/8 12 Zweig ZF 1.14 e 9.1 1856 12 1/2 12 1/8 12 1/2 + 1/4 11 1/8 9 3/8 ZweigTl ZTR .96 9.6 6716 10 9 7/8 10 10:30:92 1801f1231QN730 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