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: 11-03, NASDAQ - Beginning with letter A Date: Tue, 3 Nov 92 18:42:55 EST Message-ID: <64.1992Nov3.184255@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 1/2 1 1/4 A&A Fd g 273 2 3/16 2 1/16 2 3/16 -1/16 40 1/2 30 A&W Bd .44 1.3 21 1157 34 1/2 33 34 1/2 +1 1/4 19/32 5/32 AAON 20 5/16 5/16 5/16 -3/32 15 1/2 9 1/2 ABS .32 2.7 12 862 14 1/4 11 3/8 12 -2 1/4 18 1/4 12 ACC Cp .16 1.0 42 336 16 3/4 16 16 - 1/2 3 5/8 ACTV 387 2 1/8 1 7/8 2 1 1/8 5/16 ACTV wt 25 1 1/8 1 1/8 1 1/8 + 1/8 38 20 1/2 ADC 29 177 37 36 1/4 37 12 1/8 4 7/8 ADESA 410 6 1/8 5 1/2 6 + 1/4 9/16 3/16 ADM Tr 40 3/16 3/16 3/16 9 1/4 4 1/4 AEL nt 14 9 AEP 13 6 11 3/8 11 3/8 11 3/8 - 1/8 37 3/4 16 1/2 AESCp .60 e 2.8 20 615 22 1/4 21 21 1/4 -1 2 7/16 1/2 AFN 34 3/4 3/4 3/4 1 5/16 11/32 AFP 5 3/4 3/4 3/4 +3/16 4 1/4 1 15/16 AGBag 403 2 7/16 2 5/16 2 3/8 3/8 1/16 AGBag wt nt 15 1/2 5 AGCO 26 6 1/2 6 1/8 6 1/2 4 7/8 4 1/4 AGP &Co 63 4 3/8 4 1/4 4 3/8 + 1/8 39 3/4 29 1/2 ANB 1.36 3.4 3 40 1/4 40 1/4 40 1/4 + 3/4 6 1/4 3 APA 10 3 3/16 3 3/16 3 3/16 -1/16 9 1/4 2 3/4 ARI Net 411 3 3/8 2 7/8 3 1/4 + 1/4 2 1/2 7/8 ASA Int 44 1 5/8 1 1/2 1 5/8 + 1/8 20 9 3/4 ASK 3467 17 15 7/8 16 1/8 - 7/8 24 1/2 11 1/4 AST 10 3280 18 1/2 17 3/4 18 - 1/4 4 1/4 2 1/8 ATC Env 164 2 5/16 2 3/16 2 5/16 + 1/8 3/4 1/4 ATC wtB nt 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 204 2 1/8 2 2 10 1/2 5 3/4 ATS Med 5 6 7/8 6 7/8 6 7/8 5 3/8 5/16 ATTN s 1123 1 1/8 1 1 1/32 -1/16 8 1/8 2 5/8 AW A h 5 225 3 1/8 3 3 1/8 11 3/4 5 3/4 Aames .40 4.6 8 5 8 3/4 8 3/4 8 3/4 + 1/2 8 3/8 4 1/4 AarnRt s 3 AarnRt B nt 2 1/4 7/8 Abatix nt 17 1/2 3 1/2 Abaxis 38 5 4 3/4 4 3/4 - 1/2 15 1/2 9 1/2 AbbeyH 873 15 1/8 14 3/4 14 3/4 - 1/8 2 7/32 AberRs 196 1 11/16 1 9/16 1 9/16 -1/16 7 1/2 2 5/8 AbingB nt 22 3/4 8 3/4 Abiomd 79 12 1/4 11 3/4 12 + 3/8 4 3/4 3 3/4 Abrams .08 nt 8 4 Abraxas 31 7 1/2 7 1/4 7 1/2 10 3 3/4 Accel .13 j 1 4 1/2 4 1/2 4 1/2 - 1/4 7 1/2 2 7/8 AcesHlt 5 3 1/4 3 1/4 3 1/4 - 1/4 13 5/8 3 7/8 Aclaim 23 4271 12 7/8 12 1/4 12 7/8 + 1/2 5 3/4 3 15/32 Accuhlt 28 5 5 5 1 1/8 Accuh wt 110 5/16 5/16 5/16 5 3/4 3 3/4 Accuh un nt 18 1/4 11 1/4 Aceto .28 b 1.6 12 12 17 1/2 17 17 1/2 +1 11 1/2 9 ACMT nt 7 3/4 5 1/2 ACMT A nt 19 3/4 11 AcmeMet .02 e .2 93 11 1/2 11 11 1/2 + 1/2 4 3/8 2 AcrnVn 10 2 3/4 2 3/4 2 3/4 + 1/4 5 1/32 1 5/16 ActnPr nt 3/4 1/16 ActP wtA nt 1/2 1/16 ActP wtB nt 1/4 1/32 ActnS wtA nt 1 11/16 1 Actrade 20 1 9/16 1 9/16 1 9/16 +3/32 28 14 Acxiom 26 230 27 1/2 27 27 1/4 4 7/8 1 1/4 AdacLb .16 4.6 25 717 3 5/8 3 1/2 3 1/2 - 1/8 9 1/2 4 1/2 Adage 13 12 4 7/8 4 1/2 4 1/2 - 1/4 31 6 1/8 Adapt s 16 4695 23 1/4 22 22 1/8 - 5/8 15 1/2 6 7/8 Adingtn 194 15 14 3/4 14 3/4 5 5/8 1 3/8 AddvMd 20 1 3/8 1 3/8 1 3/8 - 1/8 2 1/2 1/8 AddvM wt nt 21 3/4 13 1/2 Adelph h nt 22 3/4 11 1/4 AdiaSv .16 .9 23 12 17 15 1/4 17 +1 3/4 3 1/4 1 Admar 383 2 15/16 2 13/16 2 13/16 - 1/8 68 1/2 25 1/4 AdobeS .32 .9 16 6435 35 1/2 33 1/4 33 3/4 -1 1/4 16 1/4 4 1/4 AdvCre 112 5 1/4 4 1/2 4 1/2 20 1/4 12 1/8 AdvHlt 16 445 16 1/4 15 1/2 15 3/4 + 1/4 11 8 1/2 AdvRos 39 70 10 3/4 10 1/2 10 1/2 - 1/4 8 3/16 5 AdvCir s 9 885 6 1/2 6 3/8 6 3/8 3 1/4 1 1/16 AdvEnv 158 1 1/2 1 5/16 1 1/2 +1/16 13/16 1/4 AdvEn wt nt 1 1/4 3/8 AdvF wtA nt 1/4 1/32 AdvF wtB nt 5 3 AdvFin nt 5 1/4 4 AdvFn pf nt 6 1/2 3 5/8 AdvFn un nt 21 2 1/8 AdvInt 369 2 1/2 2 1/4 2 1/4 - 1/8 13 1/2 3 1/2 AdvLog 7 173 4 1/4 3 3/4 4 1/8 + 3/8 6 3/4 3 1/8 AdMkSv 14 273 5 9/16 5 1/2 5 1/2 4 1/4 2 5/8 AdvMed 196 3 5/8 2 7/8 3 3/8 - 1/4 6 1/8 1 5/8 AdNMR 1196 3 1/4 3 1/8 3 1/4 + 1/8 8 3/4 1 7/8 A NMR wt 157 3 7/8 3 1/2 3 5/8 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 188 7 3/4 7 1/2 7 3/4 9 1/4 3 1/2 AdvPro 74 7 6 3/4 7 + 1/8 4 1/2 1 AdvSem 50 1 1 1 - 1/4 28 1/4 14 1/2 AdvTLb t 13 867 22 1/4 20 3/4 22 + 3/4 30 1/8 14 3/4 AdvTel 25 282 28 1/2 28 1/4 28 1/4 19 1/4 7 3/8 AdvTiss 615 9 1/8 8 7/8 9 1/8 25 1/8 12 3/8 Advant s .20 .8 14 899 25 24 1/4 25 + 3/4 23 11 5/8 Advant B .24 1.1 15 560 22 1/4 21 3/4 21 3/4 17 1/4 12 3/4 AdvBcp 19 16 1/4 16 16 - 5/8 1 15/16 9/16 AdvLfe 130 19/32 19/32 19/32 -1/32 27 7/8 15 1/2 AdvoInc 22 102 24 3/8 24 1/4 24 3/8 + 1/4 6 1/2 1/2 AegisG .22 e nt 2 7/8 1 5/16 Aequtrn 10 32 2 1 7/8 1 7/8 3/8 1/8 AerSysI 12 1/8 1/8 1/8 2 3/4 3/4 AerSyE 20 1 3/4 1 3/4 1 3/4 - 1/8 9 3 7/8 Aerody nt 3 1/4 3/4 Aero wtA nt 2 1/8 1/2 Aero wtB nt 2 15/16 1 3/4 Aeroson 43 2 3/8 2 1/8 2 1/8 - 1/8 7 7/8 4 Aerovx 158 9 4 3/4 4 3/8 4 3/4 6 1/8 3 AfinBio 140 4 1/8 3 7/8 4 + 1/8 41 3/4 14 Afymax 28 18 1/4 17 3/4 17 3/4 - 1/2 15 3/4 7 3/8 AgSvcs 16 175 15 1/2 15 15 13 1/2 6 5/8 AgncyR 10 1137 7 1/4 7 7 1/4 + 1/8 5 13/16 3 3/8 Agnico g .08 e 1.8 230 4 1/2 4 1/4 4 1/2 + 1/4 24 9 1/2 Agourn 644 13 3/4 12 1/4 13 3/8 + 3/8 11 4 AgriDyn 105 5 1/2 4 3/4 5 1/8 - 1/8 1 17/32 5/32 Agristr 704 1/2 7/16 1/2 -1/32 49 5/8 40 5/8 Ahold .68 r 1.6 153 43 1/2 43 1/4 43 1/4 + 3/4 1 3/8 AirSen h 1 11/16 11/16 11/16 +3/32 9/16 3/16 AirTrn .01 e nt 10 5/8 4 1/2 AirCure nt 5 1/16 3/4 ArCur wt nt 2 7/8 AirInt 362 1 1/8 1 3/32 1 1/8 1/2 1/8 AirIn wtA 50 3/16 3/16 3/16 +1/32 13/32 1/8 AirIn wtB 40 5/32 5/32 5/32 11 1/4 5 1/2 Airtran s .12 1.2 13 282 10 3/4 10 10 - 1/4 1 21/32 5/8 Ajay 254 15/16 13/16 7/8 -1/32 7/8 3/16 Ajay wt nt 9 5/8 3 3/4 Ajay un 10 5 5 5 + 1/8 4 1/8 1 5/8 Akorn nt 45 3/8 33 1/4 Akzo 1.80 e 4.7 10 1012 38 1/8 37 3/4 38 +1 3/4 5 7/8 5 Alamr un 213 5 1/2 5 1/4 5 1/2 + 1/4 2 1/32 11/16 Alanco s 170 1 5/32 1 1/16 1 1/8 3 3/4 7/8 AlskAp s 1 1 1/16 1 1/16 1 1/16 26 15 3/4 Alaten 1.20 5.5 6 17 22 1/2 22 22 + 1/4 14 3/8 10 7/8 Albank 670 13 7/8 13 5/8 13 3/4 2 5/8 7/8 Alcde pf 30 1 3/8 1 3/8 1 3/8 - 1/8 13 3/4 3 3/4 Alcide s nt 8 3/4 1 1/4 AlcoIn s 819 5 4 31/32 5 4 2 3/4 Alden .08 e 2.8 29 90 2 7/8 2 7/8 2 7/8 - 3/8 10 3/4 8 3/4 AldenPr 235 10 3/4 10 10 3/4 + 3/4 44 1/4 10 1/4 Aldus 25 1041 16 1/4 15 1/2 15 1/2 - 1/4 30 1/2 21 1/2 AlexBld .88 4.0 12 401 22 1/2 22 22 1/4 + 1/4 6 7/8 3 1/2 AlexEng 10 4 3/8 4 3/8 4 3/8 22 3/4 9 3/4 AlfaCp .50 2.6 10 118 20 19 19 1/2 -1 15 4 1/2 AliasR 114 5 3/4 5 1/4 5 1/2 + 1/4 28 19 1/2 Alico .15 .7 23 26 20 1/2 20 1/2 20 1/2 - 3/4 28 3/4 5 Alkerm 13 9 8 3/4 8 7/8 10 1/2 4 AllACm s 13 8 1/4 8 8 1/4 + 1/2 2 9/16 1 AllASem 16 899 1 3/8 1 7/32 1 9/32 11/16 1/8 AlAm wtA 685 1/2 3/8 1/2 +1/16 7/16 1/8 AlAm wtB 61 1/4 1/4 1/4 - 1/8 3 7/8 2 3/8 AllAm un nt 12 1/4 6 1/2 AllFDlr 231 8 7 5/8 8 + 1/4 AllQuo un nt 9 3/4 5 7/8 AllCity nt 7 1/8 3 7/8 AlegW 16 27 7 6 7/8 7 34 3/4 26 AlnOrg .48 a nt 10 1/4 2 3/4 AllnImg 13 255 4 3 1/4 3 1/2 - 1/2 44 8 1/4 AlianPh 896 12 1/4 11 1/4 11 3/8 - 7/8 16 1/4 14 AlBkCap nt 12 1/4 5 5/32 AlldBk .40 b 3.5 11 2 11 1/2 11 1/2 11 1/2 - 1/2 3 1/4 1 3/8 AldCAdv 2 1 1/2 1 1/2 1 1/2 16 1/4 14 3/4 AldCapC .80 5.1 446 16 15 5/8 15 5/8 - 1/4 20 12 AlldCap 1.30 e 10.2 33 11 12 3/4 12 3/4 12 3/4 24 1/2 16 1/4 AldCaII 1.13 e 6.4 108 17 3/4 17 17 3/4 + 3/4 40 24 1/2 AlldCl 28 24 28 3/4 28 1/2 28 1/2 - 1/4 29 1/2 16 1/4 AlldGp .64 2.1 11 835 30 3/4 29 1/4 30 1/4 +1 12 1/2 6 7/8 AldHlPd 12 13 9 8 1/2 9 12 1/2 4 1/2 AldWste s 119 92 4 7/8 4 5/8 4 3/4 + 1/8 17 1/4 11 AllstFn 10 2 12 3/4 12 1/4 12 1/4 - 1/2 12 3/4 4 3/4 Aloette .32 nt 2 7/8 1 AlpMic nt 17 3/4 6 3/4 Alpha1 618 9 3/4 8 3/4 9 1/8 - 7/8 9 1/2 2 1/2 Alph1 wtB 50 3 1/2 3 1/2 3 1/2 - 1/2 13/32 1/16 AlphaSo 612 1/8 3/32 1/8 12 1/4 8 AlphaBta 288 11 3/4 11 1/2 11 3/4 4 1/4 1 1/2 Alpharl 33 92 1 5/8 1 1/2 1 5/8 +1/16 2 1/4 5/16 Alphr wt 3 15/16 15/16 15/16 + 1/8 9 5/8 3 3/4 Alphr un nt 12 3 3/4 AlpLce 150 29 5 4 1/2 4 1/2 - 3/4 6 5 AlpineM .05 e .8 88 6 6 6 1 1/2 5/16 Alpnet nt 1 3/8 5/8 AltaGld 72 278 23/32 5/8 23/32 3 3/4 1 15/16 Altai nt 38 1/4 8 1/4 Alteon 1432 12 1/2 12 12 1/4 - 1/8 11 1/4 4 3/8 AltrSl s 176 9 1/2 8 1/4 8 5/8 - 1/8 36 8 1/8 Altera 16 4217 11 3/4 11 1/4 11 1/2 - 1/8 8 3/4 4 Altron nt 9 1/2 4 Ambar 21 12 4 5/8 4 5/8 4 5/8 - 1/8 12 3/4 7 AmbrStr 93 11 1/2 10 3/4 11 1/2 + 1/2 6 2 AmbMd nt 21 11 5/8 AmcorF .56 b 2.8 10 13 20 1/2 20 1/4 20 1/4 - 3/8 1/16 1/32 Ameral nt 19 12 1/4 Amrian .72 4.1 10 11 17 5/8 17 1/4 17 5/8 + 1/8 2 1/2 5/8 Amerbc 33 1 1 1 1 25 1/2 18 3/4 AFFF 1.60 6.7 84 24 23 1/4 23 3/4 - 1/4 11 1/2 9 1/4 AmFPr 1.06 9.6 14 25 11 10 1/2 11 11 3/4 7 5/8 AFTxE 1.00 9.0 29 11 1/4 11 11 1/8 9 1/2 6 1/2 AFTxE2 .75 9.0 9 8 3/4 8 3/8 8 3/8 - 3/8 17 3/4 10 3/4 AmerOn 169 17 16 3/4 17 - 1/4 15 1/2 4 1/4 AmSvce 5 2 4 1/2 4 1/2 4 1/2 - 3/4 2 5/8 1/8 vAWAirl 481 15/32 13/32 7/16 -1/32 1 17/32 7/32 AAcft h 1439 7/16 3/8 7/16 +1/16 2 1/2 3/4 AmAset 25 1 1/2 1 1/2 1 1/2 1 1/2 1/2 AAst wtA nt 3/4 1/4 AAst wtB nt 5/8 1/4 AAst wtC nt 10 1/4 6 AmBcpNV t nt 25 1/2 17 AmBcp 1.00 4.2 47 5 24 24 24 +1 21 3/8 14 ABnkr .60 2.9 8 323 20 7/8 20 3/8 20 3/8 + 1/8 22 10 3/4 AmBiod 30 166 20 1/2 20 3/8 20 3/8 13 5/8 4 1/4 AmBiogn 186 5 1/8 4 3/4 5 1/8 + 1/4 12 1/4 7 1/4 AmBiom 230 12 1/8 12 12 - 1/8 3 3/4 1 1/8 AmBio wt 10 3 3/8 3 3/8 3 3/8 - 1/8 2 7/8 11/16 ABsCpt 400 1 13/16 1 1/2 1 11/16 - 1/8 15 1/4 10 1/4 AmBusin 236 14 1/2 14 1/4 14 1/4 - 3/4 22 1/4 15 3/4 AmCity nt 22 1/2 18 1/4 ACty pf 1.50 7.7 70 19 3/8 19 3/8 19 3/8 + 3/8 26 1/4 3 1/2 AClaim s 11 437 4 3 3/8 3 7/8 + 1/8 23 1/4 10 AColoid .50 2.2 19 143 23 22 22 3/4 + 1/4 5 1/8 2 5/8 AConsu 14 1 4 1/4 4 1/4 4 1/4 +11/16 16 2 3/4 AmDntl 323 3 1/4 2 3/4 2 7/8 - 1/8 3 1/4 1 3/16 AmDrg 1250 2 7/16 2 1/8 2 1/4 + 1/8 18 1/4 11 1/4 AmEcol s 10 254 14 1/2 13 3/4 13 3/4 -1 5 1/2 3 AmEduc 153 5 1/2 5 5 1/2 + 1/8 1 23/32 9/16 AmEnt 20 1 1/8 1 1/16 1 1/8 8 1/2 2 3/8 AmFB 2 7 7 7 1/2 1/8 AmFbre 10 1/8 1/8 1/8 4 3/4 1 1/4 AFilm 19 281 1 5/8 1 1/2 1 1/2 28 20 AFiltrn .94 nt 10 1/4 9 3/4 AFn pfD 1.00 nt 15 9 7/8 AmFunl 18 2 14 1/2 14 1/2 14 1/2 49 1/8 33 1/4 AGreet .86 1.8 17 1416 49 1/4 48 1/4 48 3/8 - 5/8 4 15/16 1 5/16 AHltSv 33 209 1 5/8 1 9/16 1 5/8 - 1/8 26 1/4 14 AHlthcp 28 55 21 3/4 21 3/4 21 3/4 + 1/2 3 1/4 1 3/16 AmHold 54 101 2 3/4 2 11/16 2 11/16 9 1/4 4 1/2 AIndF .08 nt 11 3/4 10 AmInsur 69 11 1/4 10 3/4 11 1/8 5 1/2 1 1/8 AmIntg 712 1 5/8 1 3/8 1 3/8 - 1/4 3 31/32 1 13/32 AmInPt 2018 1 13/16 1 21/32 1 3/4 +1/16 25 3/8 24 AmLfe pf 2.16 8.7 84 25 24 3/4 24 3/4 + 1/8 5 7/8 3 1/4 AmLck nt 22 11 5/8 AMS s 20 284 21 1/2 21 21 3/8 - 3/8 3 1/16 15/16 AMdAlt 88 1 3/4 1 9/16 1 3/4 + 1/4 21 1/4 5 1/2 AMedE 14 628 7 3/4 7 3/8 7 1/2 - 1/4 4 1/16 2 1/4 AmMdTc 31 2 7/8 2 3/4 2 3/4 - 1/8 12 2 3/4 AMobile 5 3 1/4 2 3/4 2 3/4 45 3/4 35 1/2 ANtIns 1.88 4.3 8 21 44 43 3/4 44 + 1/4 5 1/8 2 7/8 ANtPt 16 4 7/8 4 7/8 4 7/8 + 3/8 ANtwk wt nt 9 1/2 1 9/16 AmNwk s nt 3 1 1/8 ANuclC 23 1 1/8 1 1/8 1 1/8 1 5/8 1/8 AmNurs 70 1/8 1/8 1/8 - 1/8 3 3/4 2 APacBk 11 2 5/16 2 1/8 2 1/8 41 1/4 13 1/2 AmPac 49 528 35 1/4 33 3/4 35 + 3/4 2 1/4 1 1/8 APhyG 10 2 2 2 + 3/8 42 18 1/8 APwCv s 39 2989 40 1/2 38 1/2 40 1/4 +1 1/4 8 3/4 5 1/2 ARecr .20 3.3 11 16 6 1/8 6 1/8 6 1/8 + 1/8 16 13 AmResid 57 15 14 3/4 15 + 3/8 3/8 1/8 AmRice nt 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s 25 6 1/4 6 6 1/8 + 1/8 1 7/8 7/32 ASvFL 2 163 1 9/16 1 7/16 1 9/16 +1/16 19 3/4 7 ASoft .32 3.7 13 5314 8 3/4 8 1/2 8 5/8 + 1/4 2 1/8 1 1/8 AmStl 54 1 3/4 1 1/2 1 3/4 + 1/4 19 13 1/2 AStudios 677 18 3/4 18 18 1/2 + 1/2 28 1/4 8 1/2 AmSupr 20 17 15 1/2 17 20 3/4 5 ATravel 7 42 8 7 3/4 7 3/4 - 1/8 7 1/4 3 3/8 AUtdGl s 549 5 1/2 5 1/4 5 1/4 11 5 AVang 11 5 8 8 8 - 1/4 4 1/2 2 1/4 AWood 1 3 1/2 3 1/2 3 1/2 + 1/2 5 1/2 4 1/8 AmAll .38 e 9.5 135 4 1/4 4 4 - 1/4 18 3/4 11 1/4 Amerfed .50 2.7 7 80 18 1/2 18 1/4 18 1/4 - 1/4 6 3/4 3 Amrhost 14 6 3/4 6 3/8 6 3/8 - 3/8 20 3/4 9 1/2 Amerwd 20 20 20 20 2 1/4 13/16 Ametech nt 78 1/4 49 1/4 Amgen 34 6705 67 65 1/4 65 3/4 -1 3 3/8 1 1/4 Amistar nt 2 1/2 AmtyBc nt 20 11 AmityBn .16 e .8 22 20 1/2 19 3/4 19 3/4 - 1/4 17 1/2 1 1/4 Amnex s 6 1 1/4 1 1/4 1 1/4 - 1/8 AmskBk nt 23 12 1/4 Amoskg 20 8 18 17 1/4 18 19 9 Ampal pf .32 1.9 20 16 3/4 16 16 3/4 -1 1/4 8 5 3/4 Ampex 70 7 1/4 7 7 - 1/8 16 11 1/2 Amplcn nt 3 7/8 1 1/2 Amserv 3 9 1 5/8 1 5/8 1 5/8 29 3/4 14 AmtcCp s 341 1053 24 3/8 23 1/4 23 7/8 - 1/8 1 13/16 5/8 Amtech nt 3 1/2 2 Amvest 3 108 3 2 7/8 3 24 1/2 5 3/4 Amylin 66 8 1/2 8 8 3/8 + 3/8 13 1/8 10 1/4 Anlogic 14 42 10 7/8 10 5/8 10 7/8 + 1/4 11 1/4 8 AnalyTc .20 1.9 6 5 10 3/4 10 3/4 10 3/4 + 1/4 21 1/4 12 1/2 Analy .60 3.0 16 21 21 1/4 20 1/4 20 1/4 - 1/8 3 3/4 1 15/16 AnlySur 32 3 2 3/4 2 3/4 - 1/4 17 10 7/8 Anangel 1.00 e 8.2 10 167 12 1/8 12 12 1/8 3 1/2 1 Anaren nt 7 1/2 3 7/8 AnchBcp 8 429 7 1/4 7 7 1/8 + 1/8 16 5/8 11 7/8 AncBWis 594 15 1/2 14 3/4 15 8 1/4 4 3/4 AndrGr .05 e .7 169 2 6 3/4 6 3/4 6 3/4 8 1/2 1 5/8 AndvBc 5 263 8 5/8 8 1/8 8 5/8 + 3/8 5 3/16 2 9/32 AndvTg s 9 75 3 1/2 3 1/4 3 1/2 39 1/2 22 1/4 Andrew 16 56 37 1/2 36 3/4 36 3/4 - 1/2 21 1/2 9 1/2 Andros 12 127 15 14 14 - 1/2 19 1/2 6 Anergen 11 144 11 10 1/4 11 5 7/8 1 7/8 Angecn 267 2 7/8 2 5/8 2 5/8 - 1/8 41 1/2 17 AngSA 1.24 e 6.7 32 18 3/8 18 18 3/8 - 1/8 7 1/2 3 3/8 AngAG .35 e 10.2 3 3 7/16 3 3/8 3 7/16 -1/16 1 7/8 1/16 AngSwis s 400 9/32 7/32 7/32 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 250 2 11/16 2 1/2 2 1/2 - 1/8 6 3/8 1 1/8 AorTch 1119 2 1/2 1 1/4 1 1/2 - 3/4 29 1/2 14 Apco 1.35 e 8.6 2 15 3/4 15 3/4 15 3/4 -1 3/4 2 5/16 1 Apertus 48 159 2 1 7/8 1 29/32 -3/32 26 1/2 7 3/4 Aphton 33 18 1/4 17 1/4 17 1/2 + 1/2 14 8 1/4 ApogEn .28 2.5 36 110 12 11 1/4 11 1/4 - 1/4 13/16 5/16 ApogRb 185 3/8 11/32 11/32 -1/16 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .9 12 10067 52 1/2 51 1/2 52 - 1/4 24 1/4 11 ApplSou .03 .1 25 489 23 20 3/4 20 3/4 -2 26 1/4 10 Aplebee .06 .3 31 586 23 1/4 22 1/2 23 1/4 + 1/2 14 6 AplRecy 188 12 3/4 11 1/2 12 1/2 + 3/4 11 1/4 4 1/2 ApdExtr 17 20 5 3/4 5 1/4 5 3/4 + 1/2 20 1/8 10 1/4 ABiosci s 29 865 12 3/4 12 12 - 5/8 20 1/8 12 ApldBio 1088 20 1/8 19 7/8 19 7/8 - 1/8 34 11 ApdImu 746 16 1/4 15 1/2 15 1/2 4 1/2 3 ApldLsr 237 3 3/4 3 5/8 3 5/8 2 1/4 3/8 ApLsr wtA 143 1 7/8 1 5/8 1 7/8 7/8 1/4 ApdL wtB nt 13 1/4 6 ApdLsr un 10 10 3/4 10 3/4 10 3/4 30 1/2 11 1/4 ApldMt s 34 5668 30 1/4 29 1/2 29 5/8 - 3/8 5 1/8 3 3/8 ApdMicr 2 4 1/4 4 1/4 4 1/4 + 1/4 2 1/2 ApdM wt nt 6 7/8 1 1/2 AquaBy 793 1 15/16 1 3/4 1 7/8 +1/16 2 5/8 15/16 Aquant 3 1 5/16 1 5/16 1 5/16 +1/16 3 1/4 27/32 ArabSh nt 56 3/4 18 Aramd un 155 26 3/4 25 26 25 1/4 17 1/2 Arbor .14 .7 22 24 21 1/2 21 21 1/2 10 1/4 8 ArbrNtl 393 10 9 3/4 10 + 1/8 12 1/4 6 3/4 ArchCm 10 7 1/2 7 7 - 1/2 5 13/16 2 1/16 ArchPt 256 5 4 5/8 4 7/8 + 1/8 4 1/2 3/8 ArchrCm 505 2 1/4 1 7/8 2 - 1/8 11 1/8 3 1/2 Archive 28 3607 10 7/8 10 5/8 10 3/4 - 1/8 20 1/2 9 1/2 Arctco .24 1.3 17 219 19 1/4 18 3/4 18 3/4 - 3/8 3 7/8 2 3/4 Arcus 10 3 9/16 3 9/16 3 9/16 -3/16 49 27 Arden nt 3 3/4 1 3/8 ArdenIn 184 1 3/4 1 5/8 1 5/8 30 1/4 21 3/4 ArgoGp .84 3.0 8 28 28 1/2 27 3/4 27 3/4 - 3/4 7 1/4 5 3/4 ArgusPh nt 2 1/2 1 1/4 AristIn nt 6 1/4 3 Aritch 9 193 5 4 1/2 4 3/4 + 1/8 1 7/8 1/32 ARIX 376 1/8 3/32 3/32 3 7/8 1 1/2 ArizInst 133 2 1/8 1 3/4 2 + 1/4 14 7/8 8 7/8 ArkBest .02 e .1 760 14 13 1/2 13 5/8 23 1/2 13 1/2 ArkFrt s 32 223 21 1/2 20 21 - 1/4 3/8 1/8 Arman wt nt 1 5/16 5/16 Arman 23 199 1/2 15/32 15/32 3 3/4 Arman un 50 1 1 1 - 3/8 2 13/16 5/8 Armeno s 8 3/4 3/4 3/4 -3/16 17 3/4 9 1/2 Armor .48 3.1 20 68 15 1/2 14 3/4 15 1/2 +1 5 13/16 2 3/8 ArmsPh 341 3 1/4 3 3/16 3 3/16 33 3/4 25 1/2 Arnold .64 2.3 15 74 27 3/4 27 3/8 27 1/2 + 1/4 8 1/2 5 ArowFn t 12 42 8 1/2 8 8 1/2 + 1/2 26 3/4 17 3/4 ArowInt .02 e .1 91 26 1/2 25 3/4 26 - 1/2 1 3/16 5/16 Artagp h 300 13/32 13/32 13/32 1/2 1/4 Artgp wtA nt 3/8 1/8 Artgp wtB nt 6 1/4 4 3/4 Artgph pf 31 5 3/4 5 3/4 5 3/4 - 1/4 4 1/4 3/4 Artel 140 1 1/2 1 1/4 1 1/2 +3/16 35 10 1/2 Artsft 18 2790 15 1/4 14 1/2 15 + 1/4 13 5 3/4 ArtistG 17 203 8 1/4 7 1/4 7 1/2 - 3/4 13 1/4 6 1/4 ArtWay .10 j 119 7 6 3/4 6 3/4 3 5/8 3/4 ArytOp 104 3 1/4 3 3 3/16 +5/16 72 1/8 46 3/4 ASEA 1.20 e 2.1 72 56 55 1/2 55 7/8 + 5/8 13 3/8 6 7/8 AspctTl 32 129 10 5/8 10 1/4 10 1/4 - 1/8 10 5 5/8 AspenBk .20 2.3 9 8 8 7/8 8 7/8 8 7/8 + 1/8 2 3/4 5/8 AspnIm 16 1 1/4 1 1 - 1/8 1 7/32 AspenM 1543 11/32 9/32 9/32 2 5/16 Assix 11 78 7/16 3/8 7/16 +1/16 33 3/4 24 3/4 AsdBnc .88 2.8 11 55 32 31 31 3/4 19 1/4 13 AsdCmA 241 14 1/2 14 14 19 1/2 13 AsdCmB 171 14 1/4 13 1/2 13 3/4 + 1/2 13 1/4 4 3/4 Astec 8 15 13 1/4 12 3/4 12 3/4 - 1/2 21 1/2 10 3/4 AstrM s .12 nt 4 1/8 1 7/8 Astron 20 40 2 3/8 2 1/4 2 1/4 5 1/4 2 7/8 Astrosy 78 6 3 7/8 3 7/8 3 7/8 3 3/4 1 1/2 Atek nt 18 1/2 6 1/2 Athena 896 8 1/4 7 1/2 7 3/4 - 1/4 5 3/4 3 3/4 Athey nt 10 1/4 6 Atkinsn 53 1 8 8 8 12 3/4 7 Atlnfd .40 b nt 1 13/16 3/8 AtlAm nt 14 4 1/2 AtlGulf 25 4 1/2 4 1/2 4 1/2 38 3/4 22 1/8 AtlSAr s .48 1.4 17 1240 33 3/4 33 33 3/4 25 1/4 9 3/4 AtlTele .32 1.9 13 2045 17 3/4 16 7/8 17 13 3/4 6 3/4 Atmel 24 1653 13 5/8 13 1/4 13 1/2 - 1/8 2 3/4 AtrixInt 102 1 1 1 +3/32 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 26 5 3/4 AtrixL 107 6 7/8 6 1/2 6 7/8 2 5/8 1 AttMd 3 1 7/8 1 7/8 1 7/8 + 1/2 12 1/4 8 AtwdOc 172 10 1/4 9 9 1/4 - 1/2 21 1/2 12 1/4 AuBon 48 2091 19 3/4 18 1/4 19 1/4 - 1/2 2 7/8 7/8 AudKng nt 4 1/4 1 1/4 AudSci nt 1 1/8 3/8 AudrRs 6 3/8 3/8 3/8 4 1/8 2 3/16 Ault 8 3 2 3/8 2 3/8 2 3/8 12 1/4 2 1/2 AuraSy 1425 4 3 7/8 4 1 3/16 3/8 Aurora nt 5 1/2 4 3/8 AustInt 84 4 7/8 4 1/2 4 5/8 - 3/8 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t nt 5 3 AutoInf nt 18 1/2 8 1/2 Autcam t 12 41 11 1/2 11 11 -1 9 1/2 5 3/4 Autoclv .24 3.1 27 1 7 3/4 7 3/4 7 3/4 - 1/4 53 23 1/4 Autodk .48 1.0 27 3559 51 49 1/4 49 7/8 - 5/8 8 3/4 3 1/2 AutoGp 81 5 1/4 4 7/8 5 18 5/8 13 AutoInd 18 497 15 1/2 15 1/4 15 1/2 - 1/8 1 5/16 3/4 AutProt 15 1 3/32 1 3/32 1 3/32 +3/32 3/8 1/8 AutPr wt nt 5 3 AutPr un nt 12 3/4 3 Autote h 16 5 12 1/4 12 1/4 12 1/4 + 1/2 14 3/4 8 5/8 AutoCp .57 t nt 32 1/2 21 1/4 Avatar 4 32 1/2 31 3/4 32 1/2 + 3/4 7 1/2 3 7/8 Avecor 85 5 4 7/8 4 7/8 4 1/8 7/8 Avndle 42 1 1/2 1 1/4 1 3/8 - 1/8 7 1/2 4 5/8 Aztar 16 3342 6 3/4 6 1/2 6 3/4 + 1/8 4 1/8 2 1/4 AztcM .10 4.4 12 151 2 1/2 2 1/4 2 1/4 - 1/8 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