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: 11-04, NASDAQ - Beginning with letter A Date: Wed, 4 Nov 92 18:45:57 EST Message-ID: <63.1992Nov4.184557@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 12 2 3/16 2 1/16 2 3/16 40 1/2 30 A&W Bd .44 1.3 21 1321 34 1/2 33 3/4 34 1/8 - 3/8 19/32 5/32 AAON 70 3/8 3/8 3/8 +1/16 15 1/2 9 1/2 ABS .32 2.5 13 90 12 3/4 12 1/4 12 3/4 + 3/4 18 1/4 12 ACC Cp .16 1.0 44 268 17 16 16 3/4 + 3/4 3 5/8 ACTV nt 1 1/8 5/16 ACTV wt 160 7/8 7/8 7/8 - 1/4 38 20 1/2 ADC 30 1303 38 1/2 36 1/4 38 1/4 +1 1/4 12 1/8 4 7/8 ADESA 75 6 3/8 6 6 3/8 + 3/8 9/16 3/16 ADM Tr 20 3/16 3/16 3/16 9 1/4 4 1/4 AEL 3 200 7 1/8 6 5/8 6 5/8 - 7/8 14 9 AEP 14 3 12 12 12 + 5/8 37 3/4 16 1/2 AESCp .60 e 2.8 20 156 21 1/2 21 1/4 21 1/4 2 7/16 1/2 AFN 404 13/16 11/16 13/16 +1/16 1 5/16 11/32 AFP 32 3/4 9/16 3/4 4 1/4 1 15/16 AGBag 1612 2 3/8 2 1/8 2 1/4 - 1/8 3/8 1/16 AGBag wt 170 1/8 1/8 1/8 -1/16 15 1/2 5 AGCO 4 6 3/4 6 3/4 6 3/4 + 1/4 4 7/8 4 1/4 AGP &Co 2 4 5/8 4 5/8 4 5/8 + 1/4 40 1/4 29 1/2 ANB 1.36 nt 6 1/4 3 APA 11 3 3/16 3 3 3/16 9 1/4 2 3/4 ARI Net 1135 3 3/8 3 1/4 3 3/8 + 1/8 2 1/2 7/8 ASA Int 47 1 5/8 1 1/2 1 5/8 20 9 3/4 ASK 1161 16 1/8 15 3/4 16 - 1/8 24 1/2 11 1/4 AST 10 2498 18 1/4 17 3/4 18 1/4 + 1/4 4 1/4 2 1/8 ATC Env 306 2 1/4 2 2 -5/16 3/4 1/4 ATC wtB 20 1/2 1/4 1/2 3/4 1/8 ATC wtC nt 3 1/8 1 1/8 ATC 134 2 1/4 2 2 1/4 + 1/4 10 1/2 5 3/4 ATS Med 79 7 6 3/4 6 7/8 5 3/8 5/16 ATTN s 275 1 1/32 15/16 1 1/32 8 1/8 2 5/8 AW A h 6 184 3 1/4 3 1/8 3 1/4 + 1/8 11 3/4 5 3/4 Aames .40 4.6 8 25 8 3/4 8 8 3/4 8 3/8 4 1/4 AarnRt s 14 1 8 1/2 8 1/2 8 1/2 AarnRt B nt 2 1/4 7/8 Abatix 1 1 1 1 - 1/8 17 1/2 3 1/2 Abaxis 29 5 4 1/2 5 + 1/4 15 1/2 9 1/2 AbbeyH 39 15 1/4 14 7/8 14 7/8 + 1/8 2 7/32 AberRs 74 1 11/16 1 5/8 1 11/16 + 1/8 7 1/2 2 5/8 AbingB nt 22 3/4 8 3/4 Abiomd 6 12 1/4 11 3/4 12 1/4 + 1/4 4 3/4 3 3/4 Abrams .08 2.0 13 4 4 4 4 8 4 Abraxas nt 10 3 3/4 Accel .13 j 64 4 3/4 4 1/2 4 1/2 7 1/2 2 7/8 AcesHlt 38 3 1/4 3 1/4 3 1/4 13 5/8 3 7/8 Aclaim 23 1735 13 12 3/8 12 1/2 - 3/8 5 3/4 3 15/32 Accuhlt 123 5 1/8 5 5 1/8 + 1/8 1 1/8 Accuh wt 250 11/32 1/8 11/32 +1/32 5 3/4 3 3/4 Accuh un nt 18 1/4 11 1/4 Aceto .28 b 1.8 11 69 16 1/2 16 16 -1 1/2 11 1/2 9 ACMT nt 7 3/4 5 1/2 ACMT A nt 19 3/4 11 AcmeMet .02 e .2 85 12 1/2 11 3/4 11 3/4 + 1/4 4 3/8 2 AcrnVn 29 2 7/8 2 7/8 2 7/8 + 1/8 5 1/32 1 5/16 ActnPr 10 1 3/8 1 3/8 1 3/8 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 nt 28 14 Acxiom 26 179 27 1/2 27 27 - 1/4 4 7/8 1 1/4 AdacLb .16 4.4 26 908 3 5/8 3 1/2 3 5/8 + 1/8 9 1/2 4 1/2 Adage 14 8 4 3/4 4 3/4 4 3/4 + 1/4 31 6 1/8 Adapt s 16 3567 22 5/8 21 1/8 21 1/2 - 5/8 15 1/2 6 7/8 Adingtn 977 15 14 1/2 14 7/8 + 1/8 5 5/8 1 3/8 AddvMd 92 1 1/4 1 1 - 3/8 2 1/2 1/8 AddvM wt 250 1/8 1/16 1/8 21 3/4 13 1/2 Adelph h 12 14 1/4 13 1/2 13 1/2 22 3/4 11 1/4 AdiaSv .16 1.0 19 1 15 1/4 15 1/4 15 1/4 -1 3/4 3 1/4 1 Admar 825 3 2 13/16 3 +3/16 68 1/2 25 1/4 AdobeS .32 .9 17 9700 35 1/4 32 1/2 34 3/4 +1 16 1/4 4 1/4 AdvCre 379 5 1/4 4 1/2 4 1/2 20 1/4 12 1/8 AdvHlt 17 313 17 1/4 16 1/4 16 3/4 +1 11 8 1/2 AdvRos 40 102 10 3/4 10 1/4 10 3/4 + 1/4 8 3/16 5 AdvCir s 9 298 6 1/2 6 3/8 6 1/2 + 1/8 3 1/4 1 1/16 AdvEnv 212 1 1/2 1 5/16 1 7/16 -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 4 4 3/4 4 3/4 4 3/4 + 1/2 5 1/4 4 AdvFn pf 10 5 5 5 + 5/8 6 1/2 3 5/8 AdvFn un 49 6 1/2 5 1/2 6 1/2 21 2 1/8 AdvInt 326 2 1/2 2 1/4 2 1/2 + 1/4 13 1/2 3 1/2 AdvLog 7 109 4 1/4 3 3/4 4 1/4 + 1/8 6 3/4 3 1/8 AdMkSv 14 40 5 1/2 5 1/2 5 1/2 4 1/4 2 5/8 AdvMed 17 3 1/2 3 1/2 3 1/2 + 1/8 6 1/8 1 5/8 AdNMR 1328 3 3/8 3 3 1/8 - 1/8 8 3/4 1 7/8 A NMR wt 241 4 1/4 3 3/4 3 3/4 + 1/8 3 1/4 1 AdNMR wtB nt 16 1/8 6 7/8 AdvPoly 102 7 3/4 7 1/4 7 3/4 9 1/4 3 1/2 AdvPro 382 7 6 5/8 6 5/8 - 3/8 4 1/2 1 AdvSem 50 1 1/4 1 1 28 1/4 14 1/2 AdvTLb t 12 467 22 1/4 21 1/2 21 1/2 - 1/2 30 1/8 14 3/4 AdvTel 25 745 28 1/2 28 28 1/2 + 1/4 19 1/4 7 3/8 AdvTiss 1103 9 1/8 9 9 1/8 25 1/8 12 3/8 Advant s .20 .8 14 1458 25 1/4 24 1/4 24 3/4 - 1/4 23 11 5/8 Advant B .24 1.1 15 1874 22 1/4 21 3/4 22 1/4 + 1/2 17 1/4 12 3/4 AdvBcp nt 1 15/16 9/16 AdvLfe 50 27 7/8 15 1/2 AdvoInc 22 258 24 3/8 24 24 1/8 - 1/4 6 1/2 1/2 AegisG .22 e nt 2 7/8 1 5/16 Aequtrn 11 45 2 1/16 1 15/16 1 15/16 +1/16 3/8 1/8 AerSysI 1 1/8 1/8 1/8 2 3/4 3/4 AerSyE nt 9 3 7/8 Aerody nt 3 1/4 3/4 Aero wtA 1 15/16 15/16 15/16 -3/16 2 1/8 1/2 Aero wtB 40 1 1/16 1 1/16 1 1/16 +3/16 2 15/16 1 3/4 Aeroson 304 2 5/16 2 1/4 2 5/16 +3/16 7 7/8 4 Aerovx 154 27 4 3/4 4 5/8 4 5/8 - 1/8 6 1/8 3 AfinBio 1 4 1/8 4 1/8 4 1/8 + 1/8 41 3/4 14 Afymax 96 18 1/4 17 1/2 18 1/4 + 1/2 15 3/4 7 3/8 AgSvcs 16 54 15 1/2 15 15 1/2 + 1/2 13 1/2 6 5/8 AgncyR 10 1040 7 1/4 7 7 1/4 5 13/16 3 3/8 Agnico g .08 e 1.7 448 4 7/8 4 3/8 4 5/8 + 1/8 24 9 1/2 Agourn 223 13 3/4 12 1/2 13 1/2 + 1/8 11 4 AgriDyn 36 5 1/8 4 3/4 5 - 1/8 1 17/32 5/32 Agristr 20 1/2 15/32 1/2 49 5/8 40 5/8 Ahold .68 r 1.6 103 43 3/8 43 1/8 43 1/4 1 3/8 AirSen h 603 11/16 9/16 19/32 -3/32 9/16 3/16 AirTrn .01 e nt 10 5/8 4 1/2 AirCure 450 56 4 1/2 4 1/2 4 1/2 - 1/4 5 1/16 3/4 ArCur wt 30 7/8 13/16 13/16 2 7/8 AirInt 471 1 1/8 1 3/32 1 1/8 1/2 1/8 AirIn wtA nt 13/32 1/8 AirIn wtB nt 11 1/4 5 1/2 Airtran s .12 1.1 13 126 10 1/2 10 10 1/2 + 1/2 1 21/32 5/8 Ajay 124 7/8 13/16 27/32 -1/32 7/8 3/16 Ajay wt nt 9 5/8 3 3/4 Ajay un nt 4 1/8 1 5/8 Akorn nt 45 3/8 33 1/4 Akzo 1.80 e 4.8 10 819 38 1/8 37 1/2 37 1/2 - 1/2 5 7/8 5 Alamr un 168 5 1/2 5 1/4 5 1/4 - 1/4 2 1/32 11/16 Alanco s 355 1 5/32 1 1 - 1/8 3 3/4 7/8 AlskAp s 20 1 1/4 1 1/4 1 1/4 +3/16 26 15 3/4 Alaten 1.20 nt 14 3/8 10 7/8 Albank 228 14 13 5/8 13 7/8 + 1/8 2 5/8 7/8 Alcde pf nt 13 3/4 3 3/4 Alcide s 23 2 6 3/4 6 3/4 6 3/4 8 3/4 1 1/4 AlcoIn s 212 5 4 31/32 4 31/32 -1/32 4 2 3/4 Alden .08 e 2.7 30 265 3 2 1/2 3 + 1/8 10 3/4 8 3/4 AldenPr 98 11 10 1/4 10 1/4 - 1/2 44 1/4 10 1/4 Aldus 26 2678 16 15 1/4 15 3/4 + 1/4 30 1/2 21 1/2 AlexBld .88 4.0 11 1944 22 1/2 21 3/4 21 3/4 - 1/2 6 7/8 3 1/2 AlexEng 4 4 1/2 4 1/2 4 1/2 + 1/8 22 3/4 9 3/4 AlfaCp .50 2.7 10 131 19 1/2 18 3/4 18 3/4 - 3/4 15 4 1/2 AliasR 61 5 1/2 5 1/4 5 1/4 - 1/4 28 19 1/2 Alico .15 .7 23 61 21 20 1/2 21 + 1/2 28 3/4 5 Alkerm 183 9 8 3/4 9 + 1/8 10 1/2 4 AllACm s 10 7 7/8 7 7/8 7 7/8 - 3/8 2 9/16 1 AllASem 17 1215 1 3/8 1 9/32 1 3/8 +3/32 11/16 1/8 AlAm wtA 10 1/2 1/2 1/2 7/16 1/8 AlAm wtB 349 3/8 1/4 1/4 3 7/8 2 3/8 AllAm un nt 12 1/4 6 1/2 AllFDlr 358 8 7 3/8 7 3/8 - 5/8 AllQuo un nt 9 3/4 5 7/8 AllCity nt 7 1/8 3 7/8 AlegW 15 84 6 7/8 6 3/4 6 3/4 - 1/4 34 3/4 26 AlnOrg .48 a nt 10 1/4 2 3/4 AllnImg 10 230 3 1/2 2 3/4 2 3/4 - 3/4 44 8 1/4 AlianPh 597 12 11 1/4 11 3/4 + 3/8 16 1/4 14 AlBkCap nt 12 1/4 5 5/32 AlldBk .40 b 3.2 11 12 12 1/2 12 1/2 12 1/2 +1 3 1/4 1 3/8 AldCAdv nt 16 1/4 14 3/4 AldCapC .80 5.0 855 16 15 5/8 16 + 3/8 20 12 AlldCap 1.30 e 10.2 33 20 12 3/4 12 1/4 12 3/4 24 1/2 16 1/4 AldCaII 1.13 e 6.5 40 17 3/4 17 17 1/2 - 1/4 40 24 1/2 AlldCl 28 248 28 1/2 28 28 - 1/2 30 3/4 16 1/4 AlldGp .64 2.1 12 112 31 1/8 30 1/4 31 + 3/4 12 1/2 6 7/8 AldHlPd 12 191 9 1/4 8 1/2 9 1/4 + 1/4 12 1/2 4 1/2 AldWste s 116 26 4 3/4 4 5/8 4 5/8 - 1/8 17 1/4 11 AllstFn 10 136 12 3/4 12 1/4 12 3/4 + 1/2 12 3/4 4 3/4 Aloette .32 nt 2 7/8 1 AlpMic nt 17 3/4 6 3/4 Alpha1 171 9 1/2 8 3/4 9 1/8 9 1/2 2 1/2 Alph1 wtB nt 13/32 1/16 AlphaSo 102 3/32 3/32 3/32 -1/32 12 1/4 8 AlphaBta 207 12 11 1/2 11 1/2 - 1/4 4 1/4 1 1/2 Alpharl 30 189 1 5/8 1 1/2 1 1/2 - 1/8 2 1/4 5/16 Alphr wt 72 3/4 3/4 3/4 -3/16 9 5/8 3 3/4 Alphr un nt 12 3 3/4 AlpLce 158 416 5 4 3/4 4 3/4 + 1/4 6 5 AlpineM .05 e .8 29 6 6 6 1 1/2 5/16 Alpnet 39 1/2 7/16 1/2 +1/16 1 3/8 5/8 AltaGld 72 140 23/32 21/32 23/32 3 3/4 1 15/16 Altai 26 18 3 1/2 3 3 1/8 - 3/8 38 1/4 8 1/4 Alteon 1448 12 1/2 12 1/4 12 1/2 + 1/4 11 1/4 4 3/8 AltrSl s 78 8 3/4 8 1/4 8 3/4 + 1/8 36 8 1/8 Altera 16 3305 11 1/2 11 1/8 11 3/8 - 1/8 8 3/4 4 Altron 19 5 5 5 5 9 1/2 4 Ambar nt 12 3/4 7 AmbrStr 67 11 3/4 11 1/4 11 1/4 - 1/4 6 2 AmbMd nt 21 11 5/8 AmcorF .56 b 2.7 11 15 20 3/4 20 1/4 20 1/2 + 1/4 1/16 1/32 Ameral 195 1/32 1/32 1/32 -1/32 19 12 1/4 Amrian .72 4.2 10 31 18 17 1/4 17 1/4 - 3/8 2 1/2 5/8 Amerbc 42 93 1 1/4 1 1/8 1 1/4 + 1/4 25 1/2 18 3/4 AFFF 1.60 6.7 157 24 23 1/4 23 3/4 11 1/2 9 1/4 AmFPr 1.06 9.7 14 52 10 7/8 10 1/2 10 7/8 - 1/8 11 3/4 7 5/8 AFTxE 1.00 8.9 32 11 1/4 10 7/8 11 1/4 + 1/8 9 1/2 6 1/2 AFTxE2 .75 9.0 17 8 3/8 8 3/8 8 3/8 17 3/4 10 3/4 AmerOn 632 16 3/4 16 1/4 16 1/4 - 3/4 15 1/2 4 1/4 AmSvce 5 103 5 4 1/2 4 1/2 2 5/8 1/8 vAWAirl 135 7/16 3/8 3/8 -1/16 1 17/32 7/32 AAcft h 1937 15/32 3/8 15/32 +1/32 2 1/2 3/4 AmAset nt 1 1/2 1/2 AAst wtA nt 3/4 1/4 AAst wtB nt 5/8 1/4 AAst wtC nt 10 1/4 6 AmBcpNV t 16 9 1/4 9 1/4 9 1/4 - 1/4 25 1/2 17 AmBcp 1.00 nt 21 3/8 14 ABnkr .60 2.9 8 83 20 3/4 20 3/8 20 3/4 + 3/8 22 10 3/4 AmBiod 31 76 21 20 1/2 20 3/4 + 3/8 13 5/8 4 1/4 AmBiogn 1008 5 1/8 4 7/8 4 7/8 - 1/4 12 1/4 7 1/4 AmBiom 257 12 12 12 3 3/4 1 1/8 AmBio wt 190 3 3/8 3 3/8 3 3/8 2 7/8 11/16 ABsCpt 72 1 13/16 1 1/2 1 13/16 + 1/8 15 1/4 10 1/4 AmBusin 364 14 5/8 14 1/4 14 1/4 22 1/4 15 3/4 AmCity 35 1 16 16 16 - 1/8 22 1/2 18 1/4 ACty pf 1.50 7.9 195 19 3/8 19 19 - 3/8 26 1/4 3 3/8 AClaim s 10 125 3 7/8 3 1/2 3 5/8 - 1/4 23 1/4 10 AColoid .50 2.1 19 85 23 1/2 22 23 1/2 + 3/4 5 1/8 2 5/8 AConsu nt 16 2 3/4 AmDntl 163 3 1/8 2 7/8 2 7/8 3 1/4 1 3/16 AmDrg 702 2 3/8 2 1/4 2 3/8 + 1/8 18 1/4 11 1/4 AmEcol s 10 113 14 13 1/2 13 3/4 5 1/2 3 AmEduc 49 5 5/8 5 1/4 5 1/4 - 1/4 1 23/32 9/16 AmEnt 4 1 1/16 1 1/16 1 1/16 -1/16 8 1/2 2 3/8 AmFB 9 7 6 1/4 7 1/2 1/8 AmFbre nt 4 3/4 1 1/4 AFilm 19 119 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 2398 14 5/8 14 1/2 14 1/2 49 1/4 33 1/4 AGreet .86 1.8 17 1995 49 1/8 48 1/4 48 3/4 + 3/8 4 15/16 1 5/16 AHltSv 33 50 1 5/8 1 1/2 1 5/8 26 1/4 14 AHlthcp 28 216 21 3/4 21 3/8 21 3/4 3 1/4 1 3/16 AmHold 55 68 2 7/8 2 11/16 2 3/4 +1/16 9 1/4 4 1/2 AIndF .08 nt 11 3/4 10 AmInsur 60 11 10 3/4 10 3/4 - 3/8 5 1/2 1 1/8 AmIntg 119 1 1/2 1 3/8 1 3/8 3 31/32 1 13/32 AmInPt 2593 1 27/32 1 21/32 1 25/32 +1/32 25 3/8 24 AmLfe pf 2.16 8.7 145 25 24 1/2 24 3/4 5 7/8 3 1/4 AmLck nt 22 11 5/8 AMS s 20 227 21 1/4 20 3/4 20 3/4 - 5/8 3 1/16 15/16 AMdAlt 106 1 13/16 1 5/8 1 5/8 - 1/8 21 1/4 5 1/2 AMedE 14 355 7 3/4 7 3/8 7 3/4 + 1/4 4 1/16 2 1/4 AmMdTc 100 2 3/4 2 3/4 2 3/4 12 2 3/4 AMobile 20 2 3/4 2 3/4 2 3/4 45 3/4 35 1/2 ANtIns 1.88 4.3 8 70 44 1/2 43 44 5 1/8 2 7/8 ANtPt 16 4 7/8 4 5/8 4 5/8 - 1/4 ANtwk wt nt 9 1/2 1 9/16 AmNwk s 6 8 1/2 8 1/2 8 1/2 3 1 1/8 ANuclC 31 1 1/8 1 1/8 1 1/8 1 5/8 1/8 AmNurs nt 3 3/4 2 APacBk 28 2 5/16 2 5/16 2 5/16 +3/16 41 1/4 13 1/2 AmPac 51 334 36 35 36 +1 2 1/4 1 1/8 APhyG 22 2 1 5/8 2 42 18 1/8 APwCv s 39 1577 40 1/2 39 39 1/2 - 3/4 8 3/4 5 1/2 ARecr .20 3.6 10 6 6 5 5/8 5 5/8 - 1/2 16 13 AmResid 358 14 3/4 14 14 -1 3/8 1/8 AmRice 13 10 1/8 1/8 1/8 7/32 1/16 ASaf wtB nt 6 1/2 3 3/4 ASCls s 17 6 6 6 - 1/8 1 7/8 7/32 ASvFL 2 1185 1 9/16 1 3/8 1 7/16 - 1/8 19 3/4 7 ASoft .32 3.7 13 3346 8 3/4 8 1/2 8 3/4 + 1/8 2 1/8 1 1/8 AmStl nt 19 13 1/2 AStudios 369 18 3/4 17 1/2 17 5/8 - 7/8 28 1/4 8 1/2 AmSupr 129 17 3/4 16 17 3/4 + 3/4 20 3/4 5 ATravel 7 54 7 7/8 7 5/8 7 5/8 - 1/8 7 1/4 3 3/8 AUtdGl s 373 5 3/8 5 1/8 5 1/4 11 5 AVang 11 1 7 1/2 7 1/2 7 1/2 - 1/2 4 1/2 2 1/4 AWood 25 3 1/4 3 1/8 3 1/4 - 1/4 5 1/2 4 AmAll .38 e 8.9 77 4 1/4 4 4 1/4 + 1/4 18 3/4 11 1/4 Amerfed .50 2.7 7 12 18 1/2 18 18 1/2 + 1/4 6 3/4 3 Amrhost nt 20 3/4 9 1/2 Amerwd 21 20 19 3/4 20 2 1/4 13/16 Ametech 80 78 1/4 49 1/4 Amgen 33 9501 65 3/4 64 1/2 64 5/8 -1 1/8 3 3/8 1 1/4 Amistar nt 2 1/2 AmtyBc nt 20 1/2 11 AmityBn .16 e .8 2 20 1/2 20 1/2 20 1/2 + 3/4 17 1/2 1 1/4 Amnex s nt AmskBk nt 23 12 1/4 Amoskg 20 9 18 17 1/2 18 19 9 Ampal pf .32 1.9 20 17 17 17 + 1/4 8 5 3/4 Ampex 32 7 1/4 7 7 1/4 + 1/4 16 11 1/2 Amplcn nt 3 7/8 1 1/2 Amserv 4 170 1 3/4 1 1/2 1 3/4 + 1/8 29 3/4 14 AmtcCp s 339 1393 24 1/4 23 3/4 23 3/4 - 1/8 1 13/16 5/8 Amtech 20 3/4 3/4 3/4 +1/16 3 1/2 2 Amvest 3 66 3 2 7/8 2 15/16 -1/16 24 1/2 5 3/4 Amylin 110 8 1/2 8 8 1/2 + 1/8 13 1/8 10 1/4 Anlogic 14 632 10 7/8 10 5/8 10 5/8 - 1/4 11 1/4 8 AnalyTc .20 1.9 6 107 10 3/4 10 3/4 10 3/4 21 1/4 12 1/2 Analy .60 2.9 17 27 20 3/4 20 1/4 20 3/4 + 1/2 3 3/4 1 15/16 AnlySur 18 3 2 3/4 2 3/4 17 10 7/8 Anangel 1.00 e 8.2 10 2358 12 1/4 11 7/8 12 1/4 + 1/8 3 1/2 1 Anaren 29 1 1/2 1 1/2 1 1/2 - 1/8 7 1/2 3 7/8 AnchBcp 8 322 7 1/4 7 7 1/8 16 5/8 11 7/8 AncBWis 71 15 1/8 15 15 1/8 + 1/8 8 1/4 4 3/4 AndrGr .05 e nt 8 5/8 1 5/8 AndvBc 4 111 8 1/2 8 1/4 8 1/4 - 3/8 5 3/16 2 9/32 AndvTg s nt 39 1/2 22 1/4 Andrew 16 452 38 36 3/4 37 5/8 + 7/8 21 1/2 9 1/2 Andros 12 17 14 1/4 14 14 19 1/2 6 Anergen 11 189 11 10 1/4 11 5 7/8 1 7/8 Angecn 21 2 7/8 2 3/4 2 3/4 + 1/8 41 1/2 17 AngSA 1.24 e 6.9 21 18 18 18 - 3/8 7 1/2 3 3/8 AngAG .35 e 10.4 106 3 7/16 3 5/16 3 3/8 -1/16 1 7/8 1/16 AngSwis s nt 17 15 Ansonia nt 3 1/8 1 11/16 Anuhco 205 2 11/16 2 1/2 2 11/16 +3/16 6 3/8 1 1/8 AorTch 402 1 1/2 1 1/4 1 1/4 - 1/4 29 1/2 14 Apco 1.35 e nt 2 5/16 1 Apertus 48 968 1 15/16 1 7/8 1 29/32 26 1/2 7 3/4 Aphton 57 17 1/2 17 1/4 17 1/4 - 1/4 14 8 1/4 ApogEn .28 2.5 37 17 12 11 1/4 11 3/8 + 1/8 13/16 5/16 ApogRb nt 34 1/2 14 ApoloSv .76 nt 70 41 1/2 AppleC .48 .9 12 12175 52 3/4 52 52 1/2 + 1/2 24 1/4 11 ApplSou .03 .1 27 266 23 21 23 +2 1/4 26 1/4 10 Aplebee .06 .3 30 939 23 1/2 22 3/4 23 - 1/4 14 6 AplRecy 87 12 3/4 11 3/4 12 1/2 11 1/4 4 1/2 ApdExtr 15 175 5 1/4 5 1/4 5 1/4 - 1/2 20 1/8 10 1/4 ABiosci s 30 1992 12 1/2 12 12 1/2 + 1/2 20 1/8 12 ApldBio 1599 20 19 7/8 20 + 1/8 34 11 ApdImu 1981 16 3/4 15 1/2 16 + 1/2 4 1/2 3 ApldLsr 95 3 3/4 3 1/2 3 5/8 2 1/4 3/8 ApLsr wtA 142 1 7/8 1 1/2 1 1/2 - 3/8 7/8 1/4 ApdL wtB nt 13 1/4 6 ApdLsr un 18 10 1/2 10 1/2 10 1/2 - 1/4 30 1/2 11 1/4 ApldMt s 34 3827 30 29 1/4 29 3/4 + 1/8 5 1/8 3 3/8 ApdMicr 85 4 1/4 4 4 - 1/4 2 1/2 ApdM wt nt 6 7/8 1 1/2 AquaBy 517 1 15/16 1 13/16 1 13/16 -1/16 2 5/8 15/16 Aquant nt 3 1/4 27/32 ArabSh nt 56 3/4 18 Aramd un 12 26 26 26 25 1/4 17 1/2 Arbor .14 .7 21 65 21 1/2 21 21 - 1/2 10 1/4 8 ArbrNtl 38 10 1/8 9 3/4 10 1/8 + 1/8 12 1/4 6 3/4 ArchCm 10 7 1/8 7 1/8 7 1/8 + 1/8 5 13/16 2 1/16 ArchPt 65 4 7/8 4 5/8 4 5/8 - 1/4 4 1/2 3/8 ArchrCm 214 2 3/16 1 7/8 2 11 1/8 3 1/2 Archive 28 9694 10 7/8 10 5/8 10 7/8 + 1/8 20 1/2 9 1/2 Arctco .24 1.3 17 187 18 3/4 18 1/4 18 5/8 - 1/8 3 7/8 2 3/4 Arcus nt 49 27 Arden nt 3 3/4 1 3/8 ArdenIn 39 1 5/8 1 1/2 1 1/2 - 1/8 30 1/4 21 3/4 ArgoGp .84 3.0 8 25 28 1/2 27 3/4 27 3/4 7 1/4 5 3/4 ArgusPh nt 2 1/2 1 1/4 AristIn 20 6 1/4 3 Aritch 8 2 4 1/2 4 1/2 4 1/2 - 1/4 1 7/8 1/32 ARIX 3717 1/8 3/32 1/8 +1/32 3 7/8 1 1/2 ArizInst 3 2 2 2 14 7/8 8 7/8 ArkBest .02 e .1 872 13 7/8 13 1/2 13 7/8 + 1/4 23 1/2 13 1/2 ArkFrt s 31 28 21 1/4 20 1/4 20 5/8 - 3/8 3/8 1/8 Arman wt nt 1 5/16 5/16 Arman 23 290 1/2 15/32 15/32 3 3/4 Arman un 15 1 1 1 2 13/16 5/8 Armeno s 119 15/16 3/4 15/16 +3/16 17 3/4 9 1/2 Armor .48 3.2 19 5 15 15 15 - 1/2 5 13/16 2 3/8 ArmsPh 96 3 1/4 3 3/16 3 3/16 33 3/4 25 1/2 Arnold .64 2.3 15 26 28 1/4 28 1/4 28 1/4 + 3/4 8 1/2 5 ArowFn t 12 82 8 1/2 8 8 1/2 26 3/4 17 3/4 ArowInt .02 e .1 762 28 26 1/4 27 +1 1 3/16 5/16 Artagp h 460 7/16 13/32 13/32 1/2 1/4 Artgp wtA 50 7/16 5/16 5/16 3/8 1/8 Artgp wtB 10 3/16 3/16 3/16 6 1/4 4 3/4 Artgph pf 85 6 5 3/4 5 3/4 4 1/4 3/4 Artel nt 35 10 1/2 Artsft 17 1624 15 14 1/4 14 1/2 - 1/2 13 5 3/4 ArtistG 18 27 7 3/4 7 1/2 7 3/4 + 1/4 13 1/4 6 1/4 ArtWay .10 j nt 3 5/8 3/4 ArytOp 155 3 3 3 -3/16 72 1/8 46 3/4 ASEA 1.20 e 2.1 127 56 1/8 56 1/8 56 1/8 + 1/4 13 3/8 6 7/8 AspctTl 32 8 10 5/8 10 1/4 10 1/4 10 5 5/8 AspenBk .20 2.3 9 1 8 7/8 8 7/8 8 7/8 2 3/4 5/8 AspnIm 225 1 1/8 1 1/16 1 3/32 +3/32 1 7/32 AspenM 2349 11/32 9/32 11/32 +1/16 2 5/16 Assix 10 180 7/16 3/8 13/32 -1/32 33 3/4 24 3/4 AsdBnc .88 2.7 12 349 32 1/2 31 32 1/2 + 3/4 19 1/4 13 AsdCmA 2259 15 7/8 13 1/2 15 3/4 +1 3/4 19 1/2 13 AsdCmB 972 16 13 1/4 15 1/2 +1 3/4 13 1/4 4 3/4 Astec 8 296 13 1/4 12 1/4 12 1/4 - 1/2 21 1/2 10 3/4 AstrM s .12 .8 21 400 15 1/2 15 1/4 15 1/2 4 1/8 1 7/8 Astron 20 35 2 3/8 2 1/4 2 1/4 5 1/4 2 7/8 Astrosy 7 4 4 4 4 + 1/8 3 3/4 1 1/2 Atek nt 18 1/2 6 1/2 Athena 105 8 1/4 7 3/4 7 3/4 5 3/4 3 3/4 Athey nt 10 1/4 6 Atkinsn 55 54 8 1/2 8 8 1/4 + 1/4 12 3/4 7 Atlnfd .40 b nt 1 13/16 3/8 AtlAm 7 1 1/16 1 1/16 1 1/16 +1/16 14 4 1/2 AtlGulf nt 38 3/4 22 1/8 AtlSAr s .48 1.4 17 419 33 3/4 33 33 3/4 25 1/4 9 3/4 AtlTele .32 1.9 14 26 17 3/4 17 17 1/4 + 1/4 13 3/4 6 3/4 Atmel 24 2107 13 5/8 13 1/4 13 1/2 2 3/4 AtrixInt 30 1 1 1 5/16 1/8 AtrxI wt nt 2 1/8 3/4 AtrxI un nt 26 5 3/4 AtrixL 766 7 1/8 6 1/2 7 1/8 + 1/4 2 5/8 1 AttMd nt 12 1/4 8 AtwdOc nt 21 1/2 12 1/4 AuBon 48 652 19 1/2 18 3/4 19 3/8 + 1/8 2 7/8 7/8 AudKng 58 2 1/4 2 2 1/4 + 1/4 4 1/4 1 1/4 AudSci nt 1 1/8 3/8 AudrRs nt 4 1/8 2 3/16 Ault 7 3 2 1/4 2 1/4 2 1/4 - 1/8 12 1/4 2 1/2 AuraSy 467 4 3 7/8 4 1 3/16 3/8 Aurora 57 13/16 13/16 13/16 5 1/2 4 3/8 AustInt nt 2 1 1/2 Authclr nt 3 3/4 1 3/8 AutTrT t nt 5 3 AutoInf 23 114 3 3/4 3 9/16 3 5/8 17 5/8 8 1/8 Autcam t 12 x9 11 3/4 10 1/2 10 1/2 9 1/2 5 3/4 Autoclv .24 nt 53 23 1/4 Autodk .48 1.0 27 2215 51 49 1/4 50 1/4 + 3/8 8 3/4 3 1/2 AutoGp 156 6 5 1/4 5 5/8 + 5/8 18 5/8 13 AutoInd 17 549 15 3/8 15 1/4 15 1/4 - 1/4 1 5/16 3/4 AutProt 10 1 1 1 -3/32 3/8 1/8 AutPr wt nt 5 3 AutPr un nt 12 3/4 3 Autote h 16 30 12 3/8 12 12 - 1/4 14 3/4 8 5/8 AutoCp .57 t 4.2 34 29 13 1/2 12 3/4 13 1/2 + 3/4 32 1/2 21 1/4 Avatar nt 7 1/2 3 7/8 Avecor 40 5 1/4 4 3/4 5 1/4 + 3/8 4 1/8 7/8 Avndle 250 1 3/8 1 1/4 1 1/4 - 1/8 7 1/2 4 5/8 Aztar 16 4252 7 1/8 6 5/8 6 7/8 + 1/8 4 1/8 2 1/4 AztcM .10 4.4 12 16 2 1/2 2 1/4 2 1/4 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