The Cincinnati Enquirer from Cincinnati, Ohio on October 27, 1991 · Page 123
Get access to this page with a Free Trial
Click to view larger version
October 27, 1991

A Publisher Extra Newspaper

The Cincinnati Enquirer from Cincinnati, Ohio · Page 123

Publication:
Location:
Cincinnati, Ohio
Issue Date:
Sunday, October 27, 1991
Page:
Page 123
Cancel
Start Free Trial

Page 123 article text (OCR)

1-6 NASDAQ stocks THE CINCINNATI ENQUIRER Sunday, October 27, 1991 Sales hds High Low Last Chg. Sales hds High Low Last Chg Piv Piv Piv Weekly NASDAQ 12'4 27' I't 6 83 12 II49IS4U32' II 29 I Sales hds High Low Last Chg 137241 19 17 32 23318 46 42 . 692 16 15 33 28 27' Circlnc 1 14 Circon CircSy Cirrus Cisco s CtlBcp 108 CtlBkg 1.32 Ctilncs CtiUt A1.94I Cl7.UtBl.94t Citnlns 4' 31 344 5't 12V. . 28' I't 17-l't 43'-l I6'4 '4 27'- ' 4ft- '4 31 - Vi 31'- '4 7H 16 - 7t-t't 27-1 '4 15'4- Vi 2ft- ' 14 1282 31 31 14 1065 31 31 . 1903 I. 7 II 2 16 16 B 272 8 7 21J4I3 32' 29 31 77 146 10 1 4 10 37 2891 ul3 12'4 12'6 'A 13 3007 26' 23 24"4- Vi 22 172 5 5 5- 20 22 12' 12' 12"- 14 .52 A&WBd40 ABS 32 ACCCp .16 ADC AEL AEP AESCp ASK AST J CtyHkt Civic Be Clarcor 13 390 29 27 1145 28' 26' 26H-1V 15'. 2950 16' 9506 12' 10 107900 27 .. 274 2t . . 371 14 2 12 10 ll'i-l 21 22 -4 9 9 'It 13 27 .10 AarnRt AbtngB 3 2 104 3 4 B'A 42 86 .. 14 8 2 5 14 .9640 3 4H 7 Ogioay 1.60 II 21 31 30 30 -I OhioBcp 1 40 10 13 31 29'6 31 OtnoCa 2 48 8 3379 45'4 44'4 44 OilOri .24 IB 555 19 17' 17- Vi OidDom . 20750ul3'6dl2ft 13 .... Otdknt 1.24 9 1959 33'4 31 31'6-1 OWNB .84 14 28 28 4 27' 27- OWStn .601 . . 953 4' 3 4 - '4 OldSpfBI.SOj 334 8 S'6 S Olympus 10 186 4 4'4 4'4 OmruCa .44 8 71 uU 17 18 1 OmniFlm II 328 514 4'A 4' Onbcp .28 8 1953 18 16 17'- Oncogn .10131 6 6 6-'A OnePrc 21 4767ul2 9 12 3'A Oneval 1.12 9 465 32 31 3I-I Optek .. 123 2't 11 13-161-16 OpticC .066 13 863 7' 7' 7- '4 OpticR H57B1 22' 19 20-3'A Opto 184 I I 1 Optrtc 220 1651 18't 17 17 Oracle 77ll740lul6't 13' 151'A Orbit . . 2364 4 4' 4 OrbScI . 3971 15 13 13-2 OregMt.3le 78 900 7'A 6'6 7 - 'A OrntFd 14 65 ll'A 10 ll'A 16 Orthmt . . 4015 5'6 4 4- '6 OrthSv 75 1558U30 28'6 28'6- Osborn . . 985 5'4 4'4 4' '4 OshBA.41a 162134 35'4 32'A 33Vi-1Vi OshkTB .50 .. 601 13V. 13 13'A 'A Oshmn ,05i . 25 4 4 4 Osmnci 27 323 I9'A 17V6 17'-1'A Osteotch ..1117 13'A 12 12ft 'It OtraSC . 806 5 5'6 SVi- '4 OttrTP 1.60 14 797 32 28'A 28-3V. OutStk ..3984 U30' 27'A 27 'A Outlet . . 445 6 5Vi 5'- Vt OutlkGrp 16 1509 171 16' 17 Vi OxtdHIt ..7793 23 21'A 21'A-l 1-161-16 7'- 4' 46 7- 5 714 5 49-16 4 ... 23 -1 10 464u!3'4 12' 13'A 'A .. 33 28' 27' .. 1252 1-16 2 103 38 2 1-16 2 2 41 7242 9 7 12 172 4 3'4 ,.3324u25'4 22' . . 1510 20'.. 18' 48 342S 3'. 2 13-16 ..106 8 7'4 . 616 21 2 30 7746 u664 53'4 16 4 10 4 IO'4 Wit 10 2 6V, 6' 6'-!' Abrams .20 Ace .24 Aclaim Aceto .21 ACWT Acmta AcmeSI ActARI Acxiom AdacLb Adages Adapt 71 398 GENOX GenTctl GnBnd .32 GnCpt Gnknet GnMag .06 GnPara .24 Genesis GenesCp 1.20a GeneThr Genetm Genetm wt Genetipf 4 Genicm Geityte Gensia Genlex Genus Geniym Genzwt Geodyn .28 Geonex GaBnd Geraght GeriAAs GrmSv .20 Gerity GtBay g GibsnG .36 GidLew .16 GigaTr GilbIA .72 GishBi GlcrBc .40 Glamis 06e Glendle .20 Glenex Glycomd GoalSy GWCorr 1.08 GoldEn .42 GktPoul .04 Goldtex GoodGys Goodmk Goody GdyFmly GouldP .80 GvtTch Gradco GrdCasn Maxim Maxtor Maxwet .40e MayfCo MaynCH MaysJ McCaw McCIn McCor s .60 McFarl McGrths 32 MechTc Medtmun Medals! Medapfi Medar Medarex Medarx wt MedcoC.04 Medex .12 MedAct MedCre MedDv MedGr Medlmg MedMkt MedSh .32 Medicus Mediplx Medstat Megcrd Melaml .24 MeHonP.aOe Mentor .16 MentGr .24 MercBc 1.40 MrcBk .86 MrcBnc .80 MercNY 1.60 MrchNt 1,20 MercGn 80 MrdnBc 1.20 MrdOia 08e Merdlns MerPt83.3le MerisL Merisel MeritM s Meritr MerifCp MeryLd .44 MesaAr 14V4 13', 13' '4 11-16-1-16 564 20'4l'4 2'-5-16 7'- vi 2'5-l6 59'4-5' 12 -5'4 3- Vi 53 743 17'4 16' 16'- '4 15893215-16 I1 1 3-161-14 . 17965 17 18 141 8 7 74 7 3 21 9088 I9't 14 I7'A- ft Sales hds High Low Last Chg 29 5216 u22'i 20. 21l'i . 32113 5 4 4 15-16 -3-16 11 477 12 I!' 12 ... 6 2 2 2 - 10 340 5 d S't S't- 1 19 19 I9H ... 26671 30 27 28'-l'4 12 2 3'4 3'4 3'A- 22 2964 40 39'A 40 Vt 54 5 4 4- '4 12496 14 12 13- 'A 24 2'A 2'4 2'A- .. 17631(151 32' 45'il2'4 . , 460 7 6 6'- Vi . 4179u!7'A 15'A 15'A-l 50 1 147 u 7 6't 6' ,.4478u!2 9 10 1 . 6059 u 5 3 4 61 233001)69 64'A 65 -2 26 920 25'A 24' 25 - 'It ,7982 131629-16211-16 4219022u74'A 68 . 70 l'6 30 44 I Hi !Vl 52 2896ul7'A 15 16V. Vi 6 4676 4'4 3 3 158 1485 31 29' 30 - 20 1208 24' 23' 24' 'A ., 248 13 13 13 - .2018 19 d!4 16-1'6 57 82 36'A 34 35 'It ..952 8' 7 8V4 27 254 7 6' 6- 'A 6 228 4 3 3' 2018113 II 9 10'A .,14935 14'6 13'6 13 93905U353 3334 34't- it 11 2155 25 23 23-l 9 22 I3'6 13 13 - '6 14 153 44'4 43 44V. Vi 10 569 27'6 266 27 6 698 28 26 27"! 8 4365 20 19 19'- '6 32 953 6'4 5'6 5 5 196 716 5' SV1-V6 ., 14 2'6 2'6 2'-! . . 2330 ulS'A 13'6 I3-I 119 1473! u 6' 5' 5 15-16-3-16 152 707 17 15'4 16-1 .7528 I 11-16 13-161-16 22 414 25 23'4 23'-! 9 886 u 7 6 7 1 11 722 16 17 17'6- Vt .. 249 l'4 1 1 - . . 75 17'6 17' 1714- 'A 15 15 II II I1V4 V 161956UI2 ll'6 II- 8 82 ll'A 10"! 11'. .. 1 11-16 11-16 II-I6I-16 10 571 10 9 10'A 13 919 23 19 20'A-2'A 126169 15 13 14 - 21 3628 14 13 13- 16 2566 37'A 35 35-l'A 36 9908 20'A 17 18'tl't . 1674 141 1314 14 2325 10 B 9' 11 1387 4 4 ' 3'4 Adingt s AdiaSv 16 24 149 21 203. 2V4- '4 21 18549 55 49' 49-6' 1' 1- 1 AdobeS .32 .488 lit . 22844 21". 7 8545 20V 17' 20 1' 259 2'4 I 1- 14 17 l8"l-2' 3 101 It 4) 10' !0"i Vl .5553 21' 16 203 8 508 8 B'-a 8 9 915 12' 11 12 Vt 9 2150 13 113a 12 1 41 167 18 16 18V4 2V4 9 2245 28V. 24 24'-3' 23 155 26V. 25' 26V. ' 11 687 I7'4 16' 16- Vi 29 3844 U23 21 21'-! .. 233 . 9176 .6567 2' 6' 73 3V4 8 8 3141 8'-il' 8-H 2'- P-Q . 426 3 17-16 '4 5-161-32 5 6 '4 15'4 15'4- Vi 13 5145 19ii dl5 17it l ..1461 11-32 .. 109 6'4 183183 16 13 1536 19 P&F PacRim PAM PCA Int. 166 POA 16 8420 u344 29l4 34 4'i 19 4312 19 18' 19'i Hi 18 IS 4 4't 10 649 4 6 77 583 57' 57ft I 10928 16' IS 16't- 2 2- ' 19572 16' 15't ISVi-l ..27 1 I'A 10 2582 8 7 .. 124 5-16 24I478U28 24 4 181223 10 9 22 802 22'A 21 57 3047 48',. 43 10 88 u 6 S'A 9 10 22' 22'A ..456ul7'6l6 .. 296 7-16 5-16 22 187 6'A S PHPs Pacar 15 262 .. 112 14 469 1 53t 19 2768 253. 23 II 3 9 1 5 - Vt 23 -231 734 9-IVi 10 10- '4 3 3 '4 Va Vi- 1 9 9 1'4 16 16 .6533 .. 120 7 I 23 65 68 GrdVly GrnteC .20 195843 11 .1719 4' 9' 8' 9W MetCoil Metcalf MthdB 3l- It GranlSt .20 .06 13931 20 17' 18 -2V4 13' 13'-! 34 . 35' 1 17 17 - .. 22 14' II 628 u35 20 552 18'. GrntTn GrntTpf2.44 13 154 28 114088 23' 27 2IV6 154 43' 42' 4216- 34 Sales Piv hds High Low I ast Chg Banctec 91452 16' 15 I5'-I BandoM 88 12 201 II 10 10 . BangH 1 78 10 609 16') 15 153.- 3 BkSou ,39j 3053 6' 6't 61-. ... BkOran .44 II 79 21' 20 4 20 .-1. BnkNH 05 .124 6 5' W BankAt! 15 I' (, . . BkMorc . 6957 9St 63 9S2t Bankn 52 7 1579 IB 16' 16Vi-l'4 BnkFst 07e . 1715 534 5 5 '4 vBkNte .248 Si - 1 Bknfh 268 94 7't 7'- 1 BkMAm 25 302 u 14' -1 133 14 . Banta .60 19 1309 28 25 25'-24 BanyMt .. 43 5-14 5-16 5-16 BanyU2 .. 65 5-32 ' BanyM3 .. 352 13-16 St St ... BanySL2 3871 15-161 13-16 1 13-16- ' BanySL.5l .1202 . 4'i 4'- ' Barett . 45289 ul5idl3' 15't ... BaretRs 26 923 5' 4314 11-165-16 BaryJw 3 ISt 1'4 1V. BsTnA . 727 3' 2' 1 15-16-3-16 BasAm 10 54 10 9'4 103. BasPtr 5 1066 27' 24'4 27Vi2 BsetF la 14 111 34Vi 33 3314-1 BayVw .60 58 1718 22' 21'4 22 -14 BayBks . . 2097 173 16' 16 1 Bayprt .. 108 11-32 5-16 11-32 BEAvion 19 17078 123 ll'4 12'4- '6 BeauCtls .28 17 878 14 13 13'- Beebas .141 16 530 II 93 10 -I BelFuse ., 712 4t 414 4' St Belmrl . 63 ' 3-32 3-32 BenJer 30 476 351 33' 34'4-l'4 Benhan 44 135 1 5-16 1'. 15-161-16 Berkley S .32 15 1001 27'4 26' 26'- 3 BerkGs 1.08 17 73 14' 133 W4 ' Bertucl . . 384 22''4 20J 22' S BethlBc .32 II 20 103 103 1034- ' BetzLbl.24 24 6187 58' 56' 564- '4 Big B .08e 22 450 13' . 12 BigOTr 13 391 25-32 11-14 25-32 Bndly 06e 136217ul8'4 16'. 16' It BioLogs 27 404 64 5 6 - Vt Biogen 208 25182 44 383 39',-l' BK)gnwt .. 260 u29 23 23-3 Bkmatr . .7542 u27 22 24'4 vi BimdOy 52 6701 u 8 6 7 Biomets 52 1156 1 40' 39 39- Bioplst .6360 6 41 4- 14 Biosph .. 657 7' 6' 7i St BioTInt .924 4 3' 3' BioTcG .26333 8 7 7t BirdCp .20 13 185 I5'4 14 14 -l4 BirdAM 13 487 4 4'4 It- ' Birtchr 65 70491)21 19 20 BBsLw ..54 4' 3'i 3'2 BtocDv . 5575 3 2 3 BIckD .B0b 18 1 183 54' S3 54 . '4 8oatBn2.l6 113289 45'4 44 45 .... BooEvn .28 18 696 19' IB IB- BodyDr . . 3723 10' d 8 9'- Bonema .. 46 24'4 23 23! 't BonTon . 2138 14 12' l2'-IVa BonvlP .. 1712 Idl3-I6 l'4- BooleB .. 787 12 IO14 ll't1'4 Boral .30e 3 1 06 5 5 5- 4 Bortx) 27 30933 49' 47' 48 - St BostAcS 19 186 u2l 19 20 BostBc .60 10 6556 24' 24' 24't- BltnOg 25 3 2 3 '4 BstnFB . 340 2 I 1 15-16 BostTc 39 1832 3 7-16 3' 3't-' BlvdBc . 54 13'4 12' 12'- ' BradyW .56 IS 109 33 32' 32'-l Brantre.09 .. 44 4 3' 4 St Braids . 27 21 2Vl I'l- ' Brand 232863 17 16 16- Brandns.24 13 400 7 7' 7.. BrntdSv . 20 I 1 1 3-16-3-16 Brkwtg 913 7-32 5-32 5-32 .... Brenco .20 14 243 7 6 6 ... Brendks .1311 3'4 2 3V.I3-I6 BrdgFs .16 31 75 22 20' 20'- ' BriteV 19 1261 8' 7 7 - BroadN . 2 8 8 8 l Bdcsth 34 476 10' 9' 10'. '4 BdwyFn . 22 I1 1 l'4 ' Brktree 24 4215 15'4 13'. 15 1 BrTom .460 5 4 5 ' Brunos.20 1717494 13' 13 13' - BrynMw .451 .. 24 13' 11' 13' Buffet 38 36961)37' 35' 35'- BuikJT .. 754 7 7 7't ... BuHRGd I 141 15-32 7-16 7-16-1-32 BurnpS .. 424 4't 3't 4 BurrBr 16 158 8'4 7' 7 Burrit . 249 3 d 2 2- ' BusnRc 24 625 u20 19 20 ' BuhrAAf . . 693 I34 12' 13 Bytex 193023 II 10 10'- Adtec AdvRos AdvOr t Advtog AdvMag s AdMkSv AdvPoly AdvPro AdvSem AdvTel Advanta .24 AdvoSy Aegon 3.72r Aequtrn AerSysl Aerovx AfBsh .40 AgSvcS AgncyR Agnkog.20 Agourn AtwM .421 Akorp AirWisc Airtran 20 Akorn .031 Akio 137e Alaten 1.10 Aldus AlexBr .40 Ale.BkJ 88 AtexEn s AHaCp .44 AliasR Akco .15 Akerm AMAms AKity AlegVy AlnOrg 40a AkanPtl AWBk .32 AtdCap l.35e AKtCaU l.!3e AtdCI 5'4 43. 4tl- 31 8 8- 41 IB 982 16'4 15Vl 16 - '4 9' .. 1128 5354 101401 18 2507 7 60 10' 10' I01- vi 13V4 II 11'-1V6 5 5 - 2'6 2i 2 '4 PacBcp PacBnk PacDunl 1.2149 Packitl PacNuc PTefcm 1.26 PacifCr Paging Palled .05! Pamrap .OSe Pantch PancMx .17 ParmTc t ParkC ParkNsl.32 ParkOh PrkvFn .44 Parkwy .80 Parlex Patlex Patrkl 18' IB1- 4 3130 324 31 32 4 192 5 9 130 19". 50 166 9 16 733ul44 .4803 2I'A 20 2 83 4 3 22 57 9'A 8' .516 S 213 5' 4' 6068671)41 36 20 29 15 14' II 20 46 44 .2219 3 3 8 9 7 45 1634 16'4 164- V6 I3'4 13'- 23 11954 44 40' 1 41 -2V4 12 11535 25 18' 18l-4'4 12 53 II 10 10't- 12 60 13' 12' 13 - 22 5 3' 3'4 8 399 9 7 7- . 7845 HVi IOV4 II 85 4481 ull'A 11 11' 133111 26M 25 25 -I 14 76 41 46 4VI-3-I6 8 145 1034 10 10 - 4 3'4 12 1 ' 7'....'. '63-16 27 l'6 10'A 21 -I'A 44V.-4 5'A- V4 22V. 'A 17 Vi 7-16 'A 6'A 27- 'A 21-! 20'6 Vi 4l 834- 16 3l6 4- 39-16 15 46 2 3'4 'It 13- 4ft- 3V4 4 5'4- 7-16-3-16 28'4-l'A 13',. Vi 12' 16' 22'-3 17' 41 1716 'A 8 - 'A 39' 'A 29'A 'A 9 't 24 24 16 23'.- ' 13-16316 IS 1 2 'A . I732ul3'4 12 Vt 6 163 Ul4 .. 54 5 163613 21' I8'4 l6'-2t 192619 17 1434 15'A-l .. 10 IVi I' 1'6- 'It 1034-13 20'1 l 21 10736 13 10 26 136 21 '6 20 . . 12865 20 17'6 56 79 33 31 31 73 77313 U29'4 23' 24'.- 1 9 430 .. 9 3'4 44 5 6 13658 U 9 7 B't- 18 -I '4 GrpNn .07 GACm.02e GtARc GrtBay .20 GCtryB GtFats 60 GtLkBc 20r GILk wt GtLk pf GtSoBc 36e GtNYSv Green .60 GrnwFn .28 GrnwPtt GrndSu .60 GreyAd2,90 GrilTch Grist Grosmn Grdwtr Groupl GroveB 20 GrubER 98c Guests Glfmrk GutLb Gwinnet ,30e 9't 9- 20 2809 10 123634 7 6 6- 'It . 611 viPaulH ,.2514ul3 II ll'A- 23 907 9 20 607 3 6 6-2 2213-16-3-16 20 361556 29'i 28'A 15 233 f t I 1-32 1 I-I6-I-I6 1 5t 51 5t 2279 41 trJ33 3 15-161-16 9 46 3234 30 30 Paychx IS 1741 u 7'A 6 6- MethdA .07 MetrBc .60 MetrTI MetFSe MeyerF MicWFs 20 MichStr MichNt 2 MicrHHs Micrage Micrc Micrdy Micrgfx Microlg Mcrntcs Microp Micrprs Micros MkSem Micstt s MidAms.96 MidAfl MdConn .20 MidSoS .24 MdStFd MidSth MdsxW 1.92 MidlCp Midwsc MdwGr .70 MNrBId .10 MBtrHr .52 MiUfld MiKcm MHtope 8 146 IP 10' II 25 2233 13". 26 56S 13'. I2'4 1 1 4 Payco PeerMf .50 M .1008 lit I 1 33 318641)92 89'A 89'- '6 .. 20046 o32Vi 27 8 53 66 6 27'4-4't 6V4 '4 10 486 17 16 I6-I 13 3625 9'A S 8-1 PennEn 2.20 PenTrt PennValBO 8 838 10 9 9 23 364U I 15-16 l 18 3 34 3 vi 30 4034 1 I'll 3-16 . 13535 U 5 4 4't-l1 29 1378 17 1514 16'-f4 14' 14a 1 12 146 S'A 4 5 . 944 15"4 39 6167 2 2 1-16 23 1 .56 33 4071 28 4 26'4 261- ' 7 218021' 20 20 -' 5 2062 15' 10' 133.23 14' I4-1 Sales hrjs Hiqh Low Last Chg 29 177 27 26' 26'- ' 9693ul3't II 11- it 22 428 17' 16 . 17'. '4 67I085U19 14' 16 1 IB 200 8'4 7',4 7'- 11 165 4 4 . 4 . . . 657 227-1627 16-316 .. 473 12' 11'4 H'4- 8 83 38' 35 35-l . 2385 18 16 17 . 9118 38 36' 36'-1't .. 688 8d 7' 8 14 57 58 57 57 - Vi 10 377 I' 1'4 1 50 483 7 6' 6' . 7185 39 33' 34V.-5 68 1808 12 10'.. 10. -I . . 7772 3' 2'4 2' . . 10703 50 45"! 46-3 .. 1173 32' 29 29-i 91051 12'4 IP 11- '4 16 497 10' 9 10' 10 48 4'i 4' 4' '4 23 417 16' 16 16 16 1969 3". 2't 3' 'It 71126 14". 13 I3'4- 21 8086 7 6' 6- '4 .. 165 3-16 ' 3-16 114598 27'4 25 26' 14 6442 U30 26' 27 -1 113 225 6'4d5'4 5- 12 653 17 dl5'4 IS- 'It 15 633 9 8 9 - 7 129 10' 10 10' ' .. 139239-163 5-1635-16- Vt 8 85 4 3 4s- 1 .205 7-16 7-16 .2799 15 13 I4'Ii 14 5471 11 10'A 10- ' 10 47 9'4 8 9' 23 74 7 7 7 37 414 6". 6 6" ' 6 10 3' 3' I'll 24 4414 25 21'4 22 -3Vi 35 97 11' 10 11 68 907 181 17 I7-1 .. 26818 Ul7'dl6'4 16' 14 3492 21 20 2034- .,1945 15Vi 14 I5'4 . . 1058 3 2 2- 4 ,.37l7u9 8'4 S'i- 16 1048 9 8' 9 Vt 13 533 22'4 21 22'4 . . 59 4 3' 311- '6 ..2958 8". 74 8'4 . 820 27 25 27 1 33 323 5' 5'4 5'4- Vt ..115591 13-16 1 1 11-16 1-18 .. 302u 6 6 6- ' . . 536 4' 3' 4 - Vt .. 95 2'4 I 2'4 12 90ul2 12 12',. '4 . . 1363 9' 6 8- it ..28 ' ' Va.... . . 227 7 d 6'4 6'4- V. 8 902 14' 14 14 - Vt ..3798 2 dl' 1 11-165-1 .. 76 I9'4 16 17' 18 20 5 5 5 '4 . . 7933 9'4 8'4 8- it 9 I08ut2 II 12 Vi 12 6 131 130 131 1 31 61ull'4 10't I0 IB 1331 7 6 7 . . 14730 3' 2 3 - 191824 21V. 20 20 23 10 21 21 2)34 .. 212 5 5 5 - Vl 6 23 3'4 3 3 . . 536 7' 6 7 - 10 159 14' 13' I3'-I . 2026 4ft 4't43-16-3-l6 10 40 12'. 12 12'. H 42 64 6'4 5 5' ..7506ul0't 9 9- 15 139 I I 1 14 5705 13't 12 12 5 929 4' 3' 3'- 29 48 3 1 28 31 3 9 1605 5't 5 5 - '4 10 373 12'4 II' 12 .. 50 3-32 3-32 3-32 .. 32 8 7' 7 .. 50 J'A 2'A 2'4 .. 7 7' 6 7il' .. 39u34 32 34 31 766 3 2 29 30'- ' 13I7B3U36' 28 356' 16 1718 13' j 12 13". 9 198 28 271 27'- ' 10 I 29 29 29 1 8 7 18 IB IB 131100 7'4 6 63-'4 IB 756 9 9 9 27 17 414 414 4'4 17 317 31' 30' 31'- 56 125 I 3-16 I't lVt-l-16 13 123 3' 3' 3't- ..4735 18 IS 16'. 8 79 10 10 10 13 355 9 S'A B- ' 7 73 8 S'A B'4- Vi 7 1040 10'A 91 9- ' 11 157 5 4i 4- Vt 5 74 20'A I9i 20'4 194186 24 '4 22'. 23 - 29 2491 14ft 14 14'- 24 1661 29 27'4 29 - Vi 161140 8'4 7V4 7Vi- 14 90 7228 35'4 31 31Vi-2 36 276S 21' 21 21 32 736 21 21 21 '4 13 3489 20' 19 20' 1 .1719 5' 3'i4 5-16ll-16 20 594 36'4 35'4 35Va- Vt 17 112 13' II 114-11 178181 13 II 1134-1 27 101 7'4 6' 7 8 852 32 d29 29'4-l 10 33 8 '4 7 S'4- '4 17 954 IB 17' 18 It 24 381 8' 7 7!t- ..384 10 9'4 10 'It 19 352 IB 16 17 -I . 6650 28'4 24' 26-l'4 .. 17261 7-1 1-16 15 633 11' 9 9ft- ft .2631 Vd ' 5-16-1-16 7 598 15 14 15 - 14 181 u23' 22 23't ; 24 214 S'A 7 S . 89 3 2 214- 111 218 u3l 28 30 15 241 5 5". S'4 .. 267 I - ' . 20 -3-l6 19 9495 13VdlV. 12 - .. 47 3' 3V4 3- ' ..2366 11 10'.. 11 .. 741 18 17' 17Vj- V 191817 5' 5 5 .. 515 1 V 1 39 104 32 30 32 20 1632 6 5' 5'-l 6 106 44' 42': 42'- 'A .. 10 2 l4 !' 7 26 23' 21' 2l'i IS 40ull II 11 7 63 12' II 12 5 332ul5 13' I514I 5 45 7 7 7 - 'It 23 96 B't 8 S't 'A 10 1502 8 B't 8'4- Vt 14 93U26' 25'4 26' . 9927 6' 5 6 - ' 13 3558 I6V1 .686 l IV4 l-l-16 13'i ' 39 451 25'A d22'6 10 51 18 17' 29 93 42'A 41 .. 27ul8'A I7V4 S 1843 B't 7 I3352SU39 39 .. 641 u29 29't 252077 9 8 21 SIS 24 23 .. I0u24'6 24 S 55 16 16 10 144 24 23'4 .. 766 3 22 .. 2 18 17 . . 1436 2 2 12 713 13' 12'4 19 7035 6 5't CleanH ClevtRt ClitDr CHOrpflJl ClinOt ClmtGl Cloth CoOjBk Cstrtth CocaBtl .88 CodaEn CodeAl Codenol Cognex Cognosg Cohaset.l2 Conernt CortoRs ColabR Colagen CoBcp .24 CokjeBd CBcgpA .64 ColCos .72 ClnGas 1.80 CorlGp .60 ColoNt .16 viColorc ColFst CoHsps Comair .40 Comrco Comcst.14 Cmc sp.14 Corncoa CmdtHd Cmdial CmceBc.lOb ComBc .45b CmBcptl.50 CmBcsh .76 CmCIA) 70 CmCrrB .70 CmBCol 09e CmcFrJ CwltBn .96 CmCoWC ComSy .32 CmtyBc .20 CmtyBS .76 CmtyBn ComFtBk ComHt Comnet CmprsL Cmptrx Cmpcll Cmpcm CmpOt .14 CmptH Cmpktn CmpLR 04e CmptM CptNwk CmpPr Comshr CmstRs CcdCam ConcCC CncCpts Condor ConfTc Conmed ConnWt 1.60 Consrim ConFbr ConPap 1.28 ConPdh CnsTom.34a CnstlBc vtConsI ConsFn .14 CnsFnpt 85 ConWat 1.12 ContlO CtlMtg l.06e CtrIRs CnvSol Cookers CooprD CooprL CoorsB .50 Copytls CorTher Corcom Cordis CoreSt 1.92 CrnrFn Cornucp CpCapit CorpSIt CorctCp CosmCtr Costar s Costco s CtnSLf .28 CtryLk Courer .40 CousPr ,60 Covntry Covngt CrkBrl .03 Crftmtc Cragin CrayCm Crstlnd Crestar 1.32 CritFn Critlcre CropG CropG pf .95 CrosTr CrwnAn CwnBk CrwnRs CryO plA CuHnFr Culp .12 CumbFd.48 CupNBk CurTch Cybertk Cygnul Cytocre Cytogn 12 3045 8 7V4 4 7'-l 4 5H- Vi AHdGp AUdRsh AlstFn Alwst Aloette AlpMk Aipharl AlpLce .32 II 32 13-4 12'4 13'4 19 386 6' 5 6 - '4 PermBcp .36e Penrils Pentalr .92 Pentrpfl.50 Pentch Penwst PeoFst .56 PeoBcp .64 PBcWor 1.24 PeopCT PeopBk .48 PeopHrt 6 182 4't 37 1879 26 . . 9 2't 194 23 23 2'-l-16 23 24 -1' 2' 2't-l-l6 4 5' Vi 231 15 3225 61 760 18 2319 51 17 699 31 29 29-l'4 8 981 4 3 3- 71 2893 16 16',. 16".- 19 1648 9'A 8' 9'4 16 2 2'- ' 5 51- Vi 6 It 15-16 94 993 15-16 18 374 II .. 14 3' 91 93- 14 3 3' 1 .2734 B't 7'6 7. 7 52 3't 3 3't. 30 30291)29 25' 29 3 16 297 21' 20 20- 32 1545 18 17 18 4 .. 2 3'4 3V4 3V. 14 16 1041 37 36 37 - ' .. 57 7'4 6' 6 ' 33 7 U6U27H 263t 26it 14 15 216 53 5 4 5V4- 1 MUwIns MineSt 88 13 35 49 47 49 2 8 172 5 5'. S 3917u 3'4 23431-163-16 1- 10 H 7 Vt 13 - 2- 3 . 84 1 10 182ul0'6 35 1882 u 8 31 436 14' . 21 2 24 713 3 1 9 7'A I2'6 2 3't . 20 24i 22 22 10 238 16 4 . . 17 2516 24 25'- '6 357152 16 I3'4 15'4-2'A ..9906 10 9't 9- Vt 15'4 1514- V4 12 12'4 i . 3094 3't 2't 3' 'tl-32 AitaGM AltaHtt Altai Altera Altron Amvest AmcorF .56 Amrien .56 Amerbc AFFMI2 1.7 AFFF 150 AmFPr 1.15 AFTxE 1 AFTE2 .75 viAWAirl AmBcp 1e 8 BI7ul23 .473 IV4 10628 7' I't l' 61 7 . 5159 't 3-32 . 221 3 3't . 8 7'4 7'4 .. 7250u26d22 24. 12 88 16 15' 16 . 17 281 25-32 11-16 11-16-332 PSBBrc PeoSvFn.68 PeopTI PeoWst .48 PercTc Percpt PetOv PETCO Pefrlte 1.12 Petrmn Petibne PhrmMg vjPhrmk 3' 714- . 547 21 14 20' 20i .7311 10 9 10 10 206 17 16 16'- Vi 145 519 1034 I0' t 10'!- 1 ..2322ul2'4 10' llftl .2995 22'4 21 21'.. . 712 8' s . 283 714 73. 7 7 23 7 6'4 6'4- 8 . 7 . 1'.. 91 I' 17-16 17-16-1-16 . 3112 1st 1 7-16 40 18' 17 42 147 1 5-16 l'4 IV4-I-I6 18'.. 27 183 16 14 15 4 12 752 u244 214 24 IA 8 436 S d 3 4'A- 24 2739 32 29' 30'A-I 23 3089 32 29 30't-l .. 135 12 I2'6 12'6- ' .. 132 2' 2't 2V. 33 867 U25 22' 22'- 60 8 8689ul73 16' I73I'l 1531544 15-16 4 4' 1-16 18 194 21' 21 21'6- '4 22 415 15-16 11-16 l-!6 .. 3 I'A I'A I'A 454131 9 7 9'2 . 2929 15-16 9-16 -l-16 ..3054U12 II 12' it 11 380 9' 9 9 - '6 . . 6179 7 6'6 6- 12 747 14' 13 14' A .. 24 I'll 2Vi 2' 21 16586 21' 20 20' I 14 936 9A 7 6 116 16237 U43I 37' 38V. A ABnkr AmBiod 3 39 4 .20 PharLb PhnxRe PhnxTc 4325UI6 13' l434l4 4' 4 ' 7 7 64 43 9 22 46 3755 U27 21 21 -I 1834 2234-1 934 10 14 6849 19') 17'i 18- ..4898 1 2' 10 11'. Vt .. 694 7-16 d 'It 10 9 5 4 4- 'A . 1800 21 3' 3SM6 18 1 181-1 I - ' 17 I34UI034 16 85 334 . . 2529 14 13 207 1734 20 1 MinrNtl 1.08 Minntc s Mips Mitek MobtGs .88 MWTel Mobley MOCNs .13 Modine .76 Modtec Motex s .02 MotexA .02 MomDis MonAvl Monltr MonRE .60 MonroM MontBc .60 Moorco ,05e MooreP .44 MorFlo.Ola Morrsn .64 Moscom .04 Mosine .36 MolClb .30 MtnrBk .88 MCoffee Mueller 2a MultClr Multbk Multm s MutlAsr Mycogn Mylex Phtrln Ptiysm PicSave PicCafe PicTel PiedB PiedFS 13'4 13'4- 11 . . 1641 13' I24 13 32 ISO 14 13 14 154281 191 18 19 - 1 55 10278 40i 36 37V.-3 1734 Vi 5'4- ' 25 8291 44 43t 43-1 .72 10 14". 1414 14V... 17'4 5'4 23 86 2 21' 20' 21' '4 - Vt .. 19 51419 11 7 531 3 22'4 3 50 1'4 676 .. 6 7' 7 7Vi. 7-32 9-32-1-32 22'4 22V4 48 8 68 13 12 12 14 1984 6"i5 13-166 1-165-16 .. 260 3' 213-I6 3't ... 14 623 ' 25-32 13-16 10 174 43 4134 43 2068 3-32 1-16 1-16 14 5680 3634 35' 36' 41 14 1391 24 23'4 24 Vt 17 2212 6' 5'6 5 'It 46 797 31'6 28 28-2'A 132082 12 9' 10'. 1240 1 9-16 13 1 9-16 " AmCity ACIam ACoMd .44 AConsu AmDntl AmEcot AFSvDu AFilm AFiltrn .94 AGreet .78 AHItSv AHIthcp AkldF ,08 Amlntg AMS AMedE s ANtlns 1.72 ANucIC AmNurs AmPac APhyG 28 1 859 S 5 Vi 31 782 16 15'4 1514- 14 .. 24 7' 6 6- 'A 17' 18 1 10 21 -I' 39-4 11 7 18 18 IS 'It 17 8856 6' 6't 6' '4 1800 210 18 .. 704 B'4 333053 10' 171126 10' 17 323 61t . . 1369 54 17 4320 21 14 5 m 18 534 - 34 4'- St 18i-2i 18 3736 ul I' 10 36 32 22' 21 40 62081 43 37 14 5 7' 7'4 CB Ts CBLAAed CBLwt CCA CCBs 1.62 CCNB .80 CCOR CESoft CEMs CFS CTSBBc.176 OSTch aFSv .48 CMSDt CNB .88b 7 9 8 4'4 15 35 29 27 27 -2 7' 36 6863ul74 1434 15 I 4 .. 251 ..18 7 6 6- '4 .. 343 6 6'4 6'4- Vi 7 601 U36' 3334 36' 34 28 446 15'. 15"! 15'. ' .. 40 IV 101 IP 6 134 13' 13 7- 9 914 -IV4 4 13'- 1 6 - St 12' 2'4- 21'- 3, 8' 122 234 2' JVi- H 168433 22 2!i 2I'6-I 1202672 6' 5 13 437 I4'4 13 14 14 51 13 . . 764 16 16 I6'6- 'A 12' 1' l3-16 154 I6V4 14 ..4914 10' 9' 10V. 7 SI 14'4 15 92 2' 24 2' 2t 1 Sales Piv hds H-th Low Last Chg EMPts 47 7377 U25 20 22') ESBBcpBOa . II 12' 12 121-1 ESSEF 2182 ulO 9' 10'. ETowns 2 12 138 28 27 27 - EZEM .20e 31 493 13 12' 12'i ... EglBnc .52 10 26 17 16 17 1 Egfish II 110 6't 6 6 EgtPd ..699 8 S't 8',.-'4 EarttlT . 386 4' 4 4 - Easel 50 30S3u34V4 29' 29'i- Vi Eastco .. 87 5-16 5-16 5-16 EstnBc .08 . 93 7'4 6 6-l EstnEn 142364 4't 341-161-14 Eastex 40 85 2't I't 2 - Vt EastlFn 334 I't I I 1-16-1-16 Eastovr le II 7 6 6 6 EalVan .64 10 208 27' 26't 27'4 l' Ecogen . 9018 13' II 11' ft EoisCtr .30 1' I Kt- ' Egghead 21 6004 20 18 19'.- '4 ElPas .6651 6' 5' 6'4 Elblt .206 18 2030 29 25' 25'-3' Elco .52 253 101 10 10' 10't Eldec . 301 Vfl 6 6- Vi EkRnt 10 1041)20 18 1S '4 EkSci 19 448 4 3 3-3-16 EkSen .10 11 22 3' 3'4 3 Va EkixABI.96e 7 16 41 41' 41 '4 Elctmg 144225 12 ll'4 I2't EWmd 95 8569t)7 6' 7l' ElecArt 28 13388 U32 28 28- EkDta 52199 3ti 3 1-163 3-165-1 ElecTel .10 17 71 91 B 9' ElmFn ,48e 14 335 191 19 19' '4 ElmwdFd 06e 154 7 4 4 4 ElronEI 14 3541 17'6 16'4 16'- EmpBen 22 13920 37' 32' 34'-2i EmCai 4 744 3 2 3 Emulex 9 2071 6 5' 5'- ' EnClean 221690ul834 16 17'4-1'4 Engnthsl.04b 58 155 15 IS 15 - EngVen 53 866 17 15Vi 16 EnexRs.lOe 6 9 3 3 3 EngnSu 6 244 1 1111-16 5-16 EngMea .. 328 I 1 l't3-16 Engph ,12b 23 763 9 8V1 8 Entrnc .. 137 IV P4 l'l-14 EnvCtl .330 'd 14 1 EnvEle 16 387 16 I5'4 16 EnvSvcS II 1450 4 3V 3- Envirqs 11 9) 3'4 2 2' a Envrrsf .. 6 SVi 8 8 Envsrc .. 259 2t 2' 2- EnvoyCp . 8175 13' 12' HVi1 Enzon . . 4736 9' 6ft 91- EqtlB 1.28 10 368 30 28 30 1 Equitex .. 18656 3-32 1-16 3-32 EqtO1 .20 18 749 4 4 4 -9-16 ErkTIS.49e 10 15707 26 25' 26' ErieLac .. 20 u 9 9' 9 ' Erryhd 5 122 SVi 4 S' Vi Escatde . . 1451 3' 3 3 Essex . . 379 2 2 2- '. EsxCty 1.40 14 4 22 22 22 - Vj EvnSut 17 1343 18 16 18 1 Evans .. 10 2'4 2'4 2'4 Everex .3645 3 3 3'. Evrgrn .76 8 16 13 12 12 Exabyte 19 21737 u27 25 26' Exar 112716 20' IB l8-2't Exca) . . 722 IS 16V. !6Vi-2 ExcetBc ..588 2 2' 2 9-16-1-16 ExecTI .3298 6 4 5't-l'4 EXTON 13680811-16 ft-' Exide .182 7 6' 6'- '6 Expkl 15 1090 261 25 25- Vi Eicorp 53731)14 ll 13' 1 : F : . F1M .35 13 32 19' IB' I8V1-I FM Nat 52a 10 56 II 10'4 II FB&T I 6 49 27'4 25' 25'-1 '4 FDP 100 69 4 3 4 FFOFn .. 119 2'4 I' 2'4 FHP 851868 I2'dl0 II' FLSpf .. 14 12' 12 12 FMSFn .. 52 5' 5'4 5' '4 FNBRo .22r . . 313 9 B'4 9 - FRPPr 21 31 II' 10' ll't FSIht 386 4 3 4 ' FailGrp 24 1857 17' 14' 16'. IV. Fairlsc .10 20 219 u 9 B 9'. FairCty .. 353 't .... FalcOII 6 162 2d I't lit- ' FalcPr 16 39 6 6 6 FamBc . 55 4 4'4 4 'It FamStk 100 536 I't I 1 - ' FaraoE 8 409 4' 4 4 FimHm.30 21 1312 14 15't 15' FarmBrl.60 9 8ul06 100 103 -2 Farr .24 .. 459 II 10 10'. Vt Fastnl .05e 36 395 25 24 25 Vi FedFst 6 301 Ul7 16 16' 4 FdSvBk 4 7 3V 3 3 - FdScrw .40 38 518 9 9 9 - Vi FederBk 17 85 17' 16 17 ' Ferofl 19 630 15'4 I4V4 15 Fibronc 75 2788 7 5 6 FidBnc I 29 133 22 21 21 FFdVA 5 24 6'4 5' 5'- '4 FidSvB .24 10 27 u 9 8 9 Vi FifthT 1.20 18 1608 59 58 59'- Vt 50-OffS 42 37309 U27V 19' 21'4-6 FigieA .50 . . 669 15 13 15 Vi FigieBs .50 16 57 25 22 24 FileNet 37 3603 20 18 19-1 '4 FilBsmt . . 10669 28 25'4 25,-3'4 FinTrstl.52 9 23 34' 32' 34'!' Firster 1.32 9 68 51 50 5IV.-I FAIaBk .96 12 3328 29'. 27 27- FAIban .. 167 6'4 5Vi 6'4 FtAmar 9 2 51 5Vi 5'- 34 FtAmB pfEl.90 ..8320' 19 20' FABcpfg4.05 ,.lll45'i 45'4 45'-' FtAmBc 5 555 u 9ft B 9't ' FtATn 46 1553 16' 15 15-l" FtAFd .80 , . 25 9 9' 9'- 1 FAFnA .40 .. 309 II V 10 ll'4- Vt FtAFnB .40 ..128 10 9 101 FtBNC .32 10 1 10 10 I0-I FtBcplN.25e ..I12u2l 1834 20V41' FBOh 1.60 10 202 30 29 29- FtChat .32 15 25 16' 15'4 IS'.-!' FCtlBA .50 10 24 28'i 27 27'-l FstCtlF ..344 1'4 34 - Vt FstCity 14 47 U 74 6 714 'It FColBn .48 II 755 I7'4 16'4 17 Vt FComC 1.20 10 1582 28 27 28 - FComB .32 6 186 7 6'i 6- ' FCmBn .68 10 32 I8'4 17 I8'4 '4 FtCmcl .78 II 146 29't 28' 28'-l FtCmBc .64 9 218 17 15' 15- ' FtConst ..1745 1 1 1 11-16-1-16 FIEstn .60 ..464 14' 13'4 13 ' FtEsex .. 264 1ft I I- 1 FtFAIa 45e 6 23 8 B 8 FtFCap 6 502 18' 18 IB FFdKY 1.10 9 I4u29 26 29 1 FIFdMic.3Ci 11365413V. ll't I2'I't FFdLen .88 10 80 16 16 16 FFF1W .60a 10 2! 1)22 21 22 '4 FFdEH .28 8 351 7 6 6' FFdPR . . 2 6 634 6- 1 FFdCN 60a 12 41 10' 10' 10 FFNwSmy.lBe 423 u 13 12',. 13 '4 FtFdSB 8 37 16 I4 15 - FFdLaG .56 6 32ul2'4 10 II V FtSvgs .92 7 2ul9'4 19'4 19V.V4 FtFnd 1.32 12 4Su38'4 36' 36'- FtFnCrb.50 6x16 II II ll' V FtFnCp .64 7 1881 21 20". 20- FtFnHd .56 6 15S 14 12 12 -1' FIFBk .. 610 17 16 161- FtFrr .50 .. 6ul2 10't 10't- ' FtGotdn 14 22 II 10' II IVi FHarB .40 5 15ul0'4 9Vi 9'- V FtHaw .92 10 1884 26 4 24 " 244-2 FtmCp .52 17 2001 14 13' 131- 14 FstMi .28 7 SI6 14 13 14' FtmtBc .40 . 79 7 714 714 FMowa 20 123467 71 6' 6't- V. FtLbty .. 28 5'4 4 5'4 vi FtMerc 1.24 9 43 28' 27 28 - vi FtMch .60b 9 103 IB 17 17'4- '4 FMkIBc .52 10 101 IS1.. 14 14- Vt FMWA .20 11 161 12 10 12 - 'It FNtGa .84 12 153 23 22 23' IV FNOela.80b 9 32 20' 20' 20' FtNHPa It ..140 31 Vi 29 29-2 FtNYBu 54 64 2 1 I FNthSB .72 9 55 I9'4 I8 19 - Vi FtOak .60 9 15 29' 27 27- FPeoFnl.50 14 1352 34 32' 32 '4 F'SvBk 4 570 6' 6 6't- FSecCs .92 11 516 26' 25' 26 FtScKy.S2b ..1481 15 12", I2-I)t FScFns .28 15 41 12 11 II -I FstSels 6 442 4 d 3't 3'4- IStSrc .56 6 223 27'4 25' 26'4 FtSIFIn .. 22 2'4 2'4 2'4 FtTeam .. 642 11 10 10-1 FTenn 1.80 103806 38' 38 38 - FtWBcl.lOb 9 60 u24Vi 22 24 FtWFn .091 ..1351 4'41-16 4' 4 FtFdFn .56 7 59ul8 16 18'. FtMiss ..545 3 3'4 3 Vi Fstbkll .88 12 402 uW 28 29'4 Vi Fischlm ..I807ul8'4 16 17'4 l'4 Fiservs 28 1938 34' 33' 34't- Vt FlagFn .40 .. 759 BV. 7 7- Flamst .11 10 414 1-16 4 4 1-16 1-16 Fleer .20 9 3665 24'4 23 23'4-l Flexstt .48 44 334 II' 10' 10- FlaElns .28 19 III 14 12' 14 11 Flowkit 27 769 3 3'4 3'- Va FdLloB .15 30 4258 191 IB 18- '4 FdLloA .IS 30 4330 19' 18 IS- Vt Footlnd .14 7 443 9'4 6' 7-l'4 ForAml.08 93179lu2l 18 20'l'4 ForestO.Ilt ,.2613 2 12 1-16 FrstOpf.53 .. 142 7 6' 7 Vi Forsch 40 204 ll'i 10 10 FtWynel.08 II 66 28 28 28 Form .. 81lu20Vi IB IB -1 FortnF .30 48 1768 91 7' 9Vi2'4 viForum .. 1502 3-32 1-16 1-16 Foster 136283 2 2' 2'- 'It FrthFn .88 18 650 20' 19 19 V FramSv ..II 1 1 1 14 Frnkfd 1.32 11 71 17 16 16 -l'4 FrnkEI 12 79 17 17'4 17'- FrkEPb 713 2182 u7'4 5 7' FrnkFst .64 21 653 13 12 13 Vt FrnkSB .. 247 7 7'4 7'4- 'k FrkSBpf .. 194 II II 11 - 'A Fremnt .88 6 3719 23V 20 20'-21 Frelter 31 439 7 6V1 6'- V Freym 6 98 4d 3 3-l FutrHB ,62 19264BUS6 54 54- Fulton .80b I0 4I7UI9 18". 19 Furon .24 191364 II II 11' 'A FulNow .. 1006 II ' 10 - g :.:r.::; : G1R .10 25 265 14' 13 14' GBCBc 32b S 40 18't 18 IB - 'A GMIS ..IBIS 25A 22' 23 -2 GNI 50 337 3 2' 3 7-1 GNWi .20b 12 217 22'4 21 22 A G-1 27 1484 6 6 6 - GVMed ..918 2115-16 2't GWC 1 12 112 16 15'4 15' A GZA .. 67 44 3 4V. Gaieo ..645 U7V) 6". 6- Gandffg 4 981 2 dl 2 1-14-3-16 Gander IS 475ul0'4 8 9 1 Gantot .. 639 7 6 - Garnet .. 70S 16 14 14H-I' GtwBcp .60 21 31 8 I 8 - V GtwyCm 7 8921 13-16 I' 1'-9-32 GalwyFd 39 110 II 10 II vi GalwyFn .436 2 2 2 Vt Gehl .081 ..1426 S'A 4 4- 10 226 22'4 21' Sales Piv hds High Low Last Chg hrad 400 2 4 4 4 - '4 hsitE .05 16 1030 6 5 6 - InsitGp 1113 5. 4tt 5't InsitMd .10 19 3516 13't lift 13ii InsitNA 92773 I5't 14'! 14 kitegFnl.20 25 I662U28 25' 26 . IntgCir . 871 8'4 714 8'4l IntgOv . 2914 5 4 5 - 'A htgHS 1816 19'4 17' 17-!' ItgSys 32 1368 16 15'4 IS'A- kltgWst 23 5271 10'6 8 B't-1't Intel 1142792 44 41'6 42'-!' kite 1539 I 1 1 17-32-7-32 hteei 9 19208 25Vi 20'A 20'-4i IntrFd 6 5 10 10 10 I'A IntrTel 17 169 I 1116 I 5-16 IntwSvg.OSe . 320 12 11' 11'6- ' Intera IB 34 II II II- ' kltcarg 16 62 24 21 23 1V6 HtctlBk .. 2 7V6 7' I'll Intrfcm .24 11 2579 9 9V. 9 '4 mterfc 23 147 3' 3 3- 1 kltfrn .. 11279 7'A 5 6 mtgph 13 10207 19' 18' 16 kltgHrt .. 1306 IS'4 14'. 15 Intrleaf 16208 u 9' 7 8ftl kltrmgn.39t 221361 HVi 10'4 1034- htmelC .12 16 976 7 6' 7 '4 Mrmtr ,20 7 212 4'6 4' 4'i kltCnt 20 83 9'4 8 B'6- IDairA s 17 1278 18 16' 17 Vt IDairBS 17 24 1B'4 16' 17'4-1 IntHId .50 ..51 17 156 16 -1 IMP .2176 1 3-16 1 1-32 11-16-1-32 InMobll . 2795 7ft 6ft 7'A- 'h IntRshs .20 15 333 4d 3 4 - Vi IntShip ,20 8 263 21'4 20 21". Vt IntTotll 9 587 2 1 2 Intphse 17 827 12Vi 11' 12'4- 'It Intpnt 10 149 5 5't 5'- '4 IntpPLg 2 .. 44 27 26 27 , biterslv 21 14481 Ul3 12 13 '4-'4 mtspec 41126 5 5 5 '6 IntstBak .lie . . 2876 I86 17". 17- Mrtrn .20 18 467 23' 20 21'4-1 kltvce 25 4630 17 16 4 16'4- 'It Wrex ..1499 1 15-16-3-16 tlvcrs 30 4758 u28'6 25'4 25it InvstFn .. 403 5-16 3-16 3-16- InvSav B 267 13 12' 13 InvTitl .04 17 455 5 4 41 Iomega 106156 8 7' 8 lowaNt 1 52 9 27 38 35 35'4 '4 k-oquol 50 7 IB 8 7'4 7 'It tsco .20b 18 631 Ul8 16"! 17 '6 Isis . . 8402u2l'6 17'4 16". tsomdx 305024u22' I9'4 2II IthacBc .127 5 4 4 ltoYokd.76e 38 10 147' 144 l44-2 j : JiJSn 223932 I5'A 12 I3'4-1 JBRst 13 1090 6 S'4 6 ' JGInd ..IS 2't 1 1 JLG .25 .. 47 13 II ll-l4 JSB Fn.48e 2111261 18 17' 18 't JacoEIS ..35 1 I 1' V Jacbsn .50 29 63 17' 17 17 - '6 Jacorh .. 702 1 1 l3-l6 Jason s 25 B77 17 16 16 -I JayJacb 59 59 7'6 6' 6V6-1 JPhilwt ..2439UI5-14 21-32 ft Vt JnPhHS .. 635 u 6'6 6't 6'6 JeffrGp .20 10 564 13 I3'4 13'4 JeffBk .20 9 65 5 4' 4 13-16-5-16 JefBsh I 10 203 25". 24',. 24'.- Vt JeffNt .36 9 21 6' 6 6 JAdams ..15 JWA 15 429 25'4 23' 24'4 '4 JohnsSv 7 46 5 5 5'6 Vi JonkW . . 1384 I3'4 12 12 JonelA . 2303 13 12 12- Vi JneMds.06 -161941 6 4 5' 5- JoneSph . 627 1'4 1 1-16 l'43-l6 Joslyn 160 . 1025 u30 28 30 1 Juno .28 162583 22 '4 21 21- Vi Justin .40 19 355 15V. 14' 14- ' K K Swiss IS 1313 20". 18' 19' Vt KCSGp 9 59 10 10 I0'4- KLA ..5114 10 9'4 9- KMC .. 281 13-16 d - 14 KMS .384 1 15-16 15-16 KTron 8 234 S1 8 8 4- '4 KaMer .. 19 7 7 7 KaisStl .. 456U19 15 18". 1 Kaman .44 8 4120 8 8t S't- Kamnst 10 36 10'. 9 9 Kerchr .08 17 1262 8 8 8 '4 Kaslers.10 16 2836 9 8 9 - "i Kaydon .60 13 1409 40 38 39'4- 'It Keene .13 5 11505 I' I't 1 5-163-16 KelyOil 127 1850 ll'A 10 10- KelySA .72 21 2232 34' 32,. 32'4-2 Kenan .22 16 12 13 12 12 - 'A KyCnLf .40 10 3614 10 9ft 10 Vt KyMed ,16b 4 123 II 10 10 -1 Keptel 14 198 3 2ft 3'6 '6 KevNn 12 304 2 24 2'i KewnSc .16 .. 28 7 6'6 7 KeyCen .64 12 385 15 14'6 15 Vi KeyPrd.39e 15 1673 3 37-16 3'l-16 KeyTrn ..836 2 2' 2'4 KeyFn 1 II 513u26'4 24'4 25' KeysHrt 1.04b 10x8 21 '1 19' 4 2IV1 Klmbal .68 14 314 21 20 20 - '6 Kinetic .12 21 2092 7 7 7'- Kirschn .. 1258 21 I9'4 19'4-l'A KnapeV.56e 14 465 17 16 16- KnwIW 196385 13' 11 II -2'6 KollMS .. 65 12 11 12'i 34 Komag 11 15840 18 15' 15-! Koss 14 175 2 2'4 27-16 Krug 7 89 3 2Vi2IS-l6 Kulcke 19 868 7't 6' 6'- KushLk ..381719-16 1 I- KushLcwt ..1771 7-16 11-32 11-32-1-16 -.: l : ,. LCS 13 101 u 5V 4' 434- 'It LDDSs 24 3622 29' 25 25'i-3'4 LDI Cp 10 78 15' 14' I4'6- 'It LSBNCS.56 .. 43 16' 14 14 LSI Ind s 05 ..929 5 4 4ft- 'It LTX 86121 31 3 3 LVMH3.45r 20 74 147 143' 43'-2Vi LXE ..H55u20'4 IB 191 LaPete 18 741 7 6 6- 'A LacledeSt .201 .. 105 6 B'A B'A LaddFr .12 . . 1089 9 B'A e'A-l'A l -',.'.B 4 41 4'6 4' 4'6 LkeShr .38 IS 58 22 21". 22 I't LakkfFtJOr .. 152 8 B't 8'6 Lakemd 6 494 1 1-32 d ft I - '4 LamRs 19 3838 12' ! 10'A 10-l Lancstr .80 I7 4049 u32'4 28' 30'il't Lance .88 18 IS6I 23' 22 22' 'It LdmkGph 21 12072 23' 20 214-2'6 Lannet ..19331 !5dl3ft I3"t-l'i LasrMd . 2247 4 4 4- LaserPr 19 3938 9' 7 8- V6 LmTch ..1538 8' 8 B'4 Lasricp .4541 8' 6 6ft-l'4 Lattke 177038 14". 13'. 13- Lawsn .40 20 925 30 29 29'. 'A LwyrTitl . 4638 10 9 9'- 'A Lectec SI 1731 14 12',. 12 Vi Lechter 24 5782 39 34' 35 -4 LeewCr .. 24951 ul4'4 dl31 14 Legent 21 6452 33' 31' 32- ". LeisCn 20 5675 u 5' 3'6 4 LepGrp .70e .. 253 2 d 1 2 Va Lesco .08 22 173 ll'A 10' 10 '4 LesPol ..1669 8 7 7'-' LexingS.30e ..604 4 4'A 4'6 '4 UMNB 1.06 10 603 34' 33"! 34'.- 1 LfeTch.lSe 16 3023 !7Vi 15ft 16 -1' Lfecore 8613 u27 21' 22 -2 Lfelnes 19 1475 II 10 ll'A LfHoan . . 551 I2'4 10 II'- 'It Lily A .52b 22 334 12 I2'A 12' "A LinBrd . . 5054 74 69 70' t-3't LkxFn .88 173 176 I7'4 17 I7'4 LincFd 12 506 S'A 4'6 4- '6 LmcSB .60 12 IS 174 16'. I7'4 LincTI .80 . 14 395 24 22'6 22- LindH 9 269 6'4 5 5 Lindbrg .28 20 200 5'4d4 S'4 Lindsys 13 737 u25'6 24 24'- Vt LinearT 28 5315 30'4 27 29'6- 'It Liposm ..12271 12 II ll-l4 LTI .. 19130 ulO't B 8 LiqBox 1 IS 1 65' 65' 65' 16 LtSwtl . . 3079 16 15'4 15- 'A Liuskl ..946 6 6 6 Vt LoanA I 5V 5'A S'A Loeweni.Ole . . 1395 IS'A 14 14'- LogicD 21 324 4 3 3- 'It Londhtl.21e . 273 24 23 24'. LoneStr 13 2223 S S 5- 'It LICFn 1 IS 120 25' 25 25 LngLke .29 1 1 I Lotus 275 33955 29 25 276-IVt Lowranc . . 228 2' 2 24- 4 Loyola 6 2867 12 II' I24I Lufklnsl.60 .. 9IS 34' 32 32 -I Lunar 31 968 23' 21V. 23 1 Lundklt IS 4965 u 3 2'4 3 11-16 ; m MAF Bcp 6 430 9'A 8 9 'A MARC 12 107 14 14 14 MO .10 13 58148 27' 26'. 26- MDTCp 30 554 6 5 5- MECA .. 378 3 3'6 3 MCJPhr ..5633ul3'A 10ft I0'-I'4 MMI .12 .. 37 4'A 4 4'A Vt MNX 23!137ul0 9'A 9- A MPSI . . 12 I I l MSCar 21 I899 u2BA 26 27 MTS .40 15 157 24 23 23 MDrmd .60 12 192 24 23 23'- V6 MBg .60 7 2021 16 15 15- 1 MachTc 102779 4ft 4 4'- Vi MadGE 2.64 13 2431)42' 40". 42'! 1' MagSH . . 1690 10 9 9- MagmP 18 5530 27'A 25'6 26'- MagnaBc.OSe ..102 22 21 22'' MagGp .68b 10 790 II 11 11 V. Magnal . . 14786 16' 14' 15'-! MallBxs 341I36U28' 25't 25'A-1'4 MaRt .. 443 416 d 3 3-9l6 Makita 1.071 26 7 14 14 14 Mallon 204113-16 I'll 11-16 1-16 Mantrn 300 27 3 3 3 Manltw 1 13 1563 19 164 18' '4 MfrsNtll.32 9 5335 35V. 33' 33-l4 MarbFn . . 277 3 2 24 '4 Marcam 26 2805 IB1 16 17 -I't Marcor . . 87 2 2 2- 'A Marcus .30 13 62 17 16' 17 '4 Mariet ..293 7 6". 6- 'A Marl .72 IB 495 36 35ft 35'- MarHId ..127 MarkCrl 12 390 7 7 7'A- 'A MkTwn .96 10 1173 23 22'4 22'4-l'A. markd 12 575 18 17 IS - Margst 131004 B'A 7'A 7'A-IVi MarwTc . . 19484 14 12 I3-I Marsams 208 2717 14 12' 126-1 MrshSB.44 11 264 16 17 I6'4 A MshSuAl .44 11 562 IB 17 I8V1 Vi Marshl 1.32 12 1683 45 45 45 - 'A Marten II 4 6'A 6'4 6'A- MdFdBc.22 572 I2'A II I2'A Mascot ..1357 S'A S ManMIc 1104 1 1 32 15-14 Massbk SO 31 45 20 I9'A I9V6 A Masitor .1639 17-32 Vj ' Matrix 36l734u304 27' 27-Vi MaxEr 27 77 4'A 3 3- 'A Maxco 21 572 u 2 2". 2 Vi 10 5746ul7V4 13 220 23t 30 16568 041 15 677 8V1 30 194 4 .. 596 11-32 9-32 11-32 1-16 35 6937 36i 3314 3414- 14 35 199 I 1 I- 14 . 9303 23' 20' 20-2 .. 815 16 15". 15'.. 14 3319 5 4ft S - .. 36 64 6A 6'A.. II 598 9 8 35' 34V4 8'4 8' V, .18 CPAC CPB CSCIIX) .72 20' 21 '4 34 3-3-16 1 1- 1 APwCv ARecr ARepBc AmRice ASott AmStl .. I2019U19 17 17-1 Vt 11-323-32 61 6' 13 171 5-16 d 373 2 1 I'. 28 18 2604 1531 14-4 !44-l 8 175 21 . 487 11-32 20 92 6 . . 1253 16' . . 318 6'4 38 587S 14 144 2969 3t CSP CTEC CUBnc .151 13 1130 25'A 23'A 23'A-lVi 14 9 16 14' 14'!- i 40 5 48'i 47 48' Vi 23 4890 I9'4 17' 17'4-1 511 2' l"l 15t- ' 6 12 1 24 59 15' 5 12'4 234 37 9875 52' 49 .. 421 . 2 - 1 5014-134 1714 8-' 3 7 4 14 3510 1734 1634 4 Vt 8 " 5 -l"s 7'- CabotM Cache CAG 2'l- ' .. 102 44 3 44 Vi 39 8177 ..2440 .. 372 30 8's 8 27 3121 3 37-16 3 9-161-16 ..30 3V6 31 3V.-I-16 7 '4 . 1903 5 434- 1 17 5599 29 27 28'4-l .. 882 66 6 6- 4 5790 1334 12H 12H-1 .. 129641) 6' 53513-16-5-16 13 664 16 I3'4 I4-1'4 ..2292 IB'6 17 17'-! 13784 2 1-161 13-16 14 285 6 6 2 ' 6'- 14 16'.-! 10 121 20 6 58 3'4 2 2- 125 8 12Vi 12V6 12'6-1'A 19' 201 8'4 8- ' HHOilT HBO .30 HDR HMO HPSC Hachs .20 Hadco HadEn HalFn HlwdEs Hamnd HmpBn HsncHd la Handexs Hanvh .44 HrdgAs Harleys .72 HrlyNt .88 HarlySv .48 Harmon HarmBc .30 Harold HarpGp .26 HarisHa Halhwy HausCh Havrfkt .48 Havrty .38 HavFuA .36 HawkB .I5e HawkC Mr HawtFn I HlthCS .09 Hltlmg.04e HltMgt HlthRsk HltCms Hlthdyn Hlthinf Hltsrc Hlthwtc Hrtlnd HchgB .06 HchgA .16 HectCm Heekin Heme s HelenT Helian HelixBI HelixTc .76 HnlyGp HnlyPr HnryJk .40 HrtgBc HrtBkcp .52 HrtgFS .56 Kerley HiberSv Hickam HiPlam HighlSh Highwd g HilbRg .36 HingmS Hitox HoLoPak Hogan .156 HdyRV HwdPk .606 Hologlc HmBen 1.40 HFMdS HFSF .10e HmFdCO HmFdMO.34 HFdlnd .30 HmFncI I Hmemt HmeNtr HORL HmPrt .12 Homedc HmowG .20 HmBufl HmlwBc Honhd .36 HrmB .32 HrinFn .24 HriGk) Hound 08 Hornbk Horshd HospSt Hospos Hotkpy HBNJ HutKoo Hunt Jfl .28 HuntEn HunlB .80b Hurco .20 HutchT Hycor Hycor wt HydeAt 15 . . 3421 8 CdbySs2.25r Cadem Cadmus .20 Caere CarGph CalRep .40 Cagene Cak;pf 2.25 16 3532 17 .. 181 4'.. II 44 I9 3 33.-5-16 ..4498 4 3 4 . 41 3-32 1-32 3-321-16 18 -I' 18 2303ul3'4 12 13 ' ..5822 101 9 14 197 31 30'A 30'4- 47 290 5 5 5 . . 2 Vi 16 1- 24 47 3 2 2ft- 254 35 33 91- ' 34- '4 2' n'4- ..112215-16 234 .. 179 12'dll'4 CalAmp CalBnc 17 447 I0'4 6 104 12 6 31 9". 8210U23 9 75 9 ..3198 22 .52 II 282 IS' 18 IB . 934 10'4 11 II - Vt 9 9-14 18'4 20 1' 8 9 1 I9'4 20 -1 1211-161 2IV4 22'-2 6363 25 6 230 9'4 .1396 2d2 2- 9 7 9 9ft 9'- 'A Bi 8 CalBio CaJFnd CalWD CainAic 41 I144U 4' 4't 4526 3 21252S 23'4 II II 53u3916 37 38 -I .. 90 34 30 32 2 .. 10 it. 15120 19' 15!t 17 -! . 4982 29' 28' 28' .. 60461 U43' 583 59 i4 .. 160 134 1 7-16 1 35-l6 .. 80ul5 13' 14' ' 12 60 16 14 14-1 12 160 3'4 3 3 1-16- ..7202 U25' 21 23V4I3 12 403 II I0S1 1031- '4 5 38 734 d 7'4 71 - (t 13 811 I6 4 1434 15' 41 9 2124 16 . 1534 16'. i 19 42 3' J 3i- ' 23154 U4"4311-1641-161-I6 38 8 7'4 7'4 7V4- 34 ..1081 231 2 2 .. 3 514 414 44 13 2097 2934 263 2734-114 . . 1822 1034 91 9'- St ..72216U31' 14' I7V4IV4 .1349 1 9-16 lt 131-1-16 II 843 l3'4 12' 12'- 1272 25-32 23-32 23-32 20 69516 56'4 503 51'4-33 26 798 934 9'4 9'- V, . . 830 1034 I0'4 IO'4- ' CalSBk 7 722 4' '4 21 -2'4 7 27 -1 1- ' 24 69 65 65' Vi Cytgnpl2.50 Caiwtr 180 IS 232 28 7 164 I 7' 26 I 6' NAB Ast NACReS.I6 NBSC .44 NEC .346 NESB NFS NHD Str NMR NSBcp.24e NSC NWGps NYCL NYMAGC .40 NamTa! .20 Nanomt Napco NashF .68a Natec NBkWV .48 NB Alsk .SO NatBev NtCapit NCtyB NtCBc .92 NtComBk .70 NtCptr .28 NOata .44 NtHMO Nt8ncs2.Ha NtMns .20 NLoan .50c NtMerc NMicrn NtPenn 1.20 NtPzaA NtPzaB NtSanit .20 NtlSav 1.20b NTech NtWnLf NtwdQ NtwCwt NatrBt NtrSun 24b f4avgGps Naykx 12 418 II 11' 11'- 'A 12 160 31' 30' 31' V6 CaHon 28e 27 12 10'. 10'. 10". 1 14 3745 22 21' 21 A 54 722 u 8' 7 7' 7 3 29 29 29 -3 . . 76 I '6 - 'A 10 54 19'6 19 19-16 8 86 8 S B - 'A 12 1332 22 20'A 21' 15 5584 u6 1 56 60A3'A 11 481 22 21'6 22' ft 9 737 11 11 11 II 67u406 36 40 2 47 188 5 S'A S ..6574u23Vt 18 18-2V. 483040 32 15-14 3716 142156 23"! 226 23' .- Vi 19 1842 14V. 12 13'A- 'It 13 1042 12 ll'i 12 '6 ..110 Vi - 11 122 6 d 5' 5Vi- 'A , . 747 3'A 2 3' ..1333 4 9-16 2 4l'A 15 1851 7'A 7 7- Vt 14 188 10 9 10 Vi 244 1467 10' 9 9- ..297 I 1 I't 17 1226 10' 9' 10 8 117 10 603 7 6'6 4'6- 16 26 10 9 9". 'A 7 12 14 14'A 14'A- 'A 43428 4 4 4',.-' . . 147 7 28'A 24' 25-2'A . . 1343 8ft 7' 7- ft 212S39I 6lv. 56 56-4'A 4 883 2 1 1 13-161-16 19 2012 37'A 351 37 1 .. 774 2 2'A 25-16-1-16 134926 4' 4't 4'4- 'A B 480 7'A 6 7V. A 7 646 II 9 10 6 171 B'A 7 8'4 'A . 4605 u I' 15-16 l . . 57 5 6'A 5 5-16 353854 7 7 7 'A . . 2545 S'A 6 7'A- Vl 2220S4u22'6 IV' 20 15 69 9' 9 9 15 1272 u 9' 616 S'62 .. IB 2V6 21-32 2V6-7-32 .. 769 43' 4IV6 4116-l't 81 4 4'6 4 32 1 5 5 5 . 6831 1-16 1 I - '6 9 53 22 21' 22 . . 2497 15 I4'A 14A- It 16 110 4 3139-16-15-16 14 715 7 7 7 6 315 II 17 IS 66670 19'6 IS'A 1816- 16 271036ul8'6 17'A 17'.- It 17 300 17 17 17 - . 315 9-16 8 3117 25 23'4 23-1'A 12 11 16'. 15' 16". Vi 21 24 22'4 21' 2216 10 43 14 13". 14 - Vi 53305 9d 7 8 -1'4 20 6057 22'4 19'4 l9-2't 13 133 16' 15' 16 Vi 134055 17 15 16V,- 'A ..7995 1S'6 16' I6-1 ..557 6'4 5 6 150 5574 ulO 9'4 I0'61 15 996 21'6 20'4 20 .2048 1116 10". Il'4 Vi 29 1975 33'. 28'4 28-4'4 .. 302 2't 1 214 7 31566 10 9 9- 752 7 6- '4 Caloway 17 525 IS 171 IB 17 1417 14 14' 14'- 162144 u23i 20 22 - Vi 35237 u 10 8 8'',. . . 1426 13'. 12 12- '4 .. 442 II II II 341 31 3 3Vi 11 - ' 9',4 l'4 34 2675 94 PiedMg Pinktn PlnEnv PinclFn 1.68 PionBc PloFBc PionFn ,10e PionGp .84 PionHi 1.16 PlonSv .92 PionSt .16 PlprJaf 1.20 PlastLn PlatTcs Players Plenum I PlexusC PoeAsc s .32 PolifyFn PolkAu PoncFd Ponder PooEn PortBk .48 Possis PougbSv Powell PrecStd PrmrBc PrmBn .40 PremFn .32b PresLI .09 Prestek PrstnCp.28i PrkeCo PSSPub PrcTR .64 Prlcor , PrdePt Prima PrmBcps.36 PrmBcs .20 PrmeMd Prtronx Pronet Procyt ProdOp .16 Prolfitt PrgSyst ProgFn PrgSoH ProgBk Progrp .101 ProsGp 75c ProtLfe .84 Proteon PrvWor .10 PrvBksh 20 PrvLfA I PrvLtB 1 Pskor PbSNC 1.10 PuWEg PgSdBc 1.04b PulaskF .52 PultiPb .52 Pulse I PulseEn PuritBen.12 PutnTr .48 FrmT QVC QuadLg Q-jadrx QuakCti .52 QualMd OJFoods Qntrnx Quntms QuntHff Quarex QudkOf QrtiMt QuestM Quidel Quikslv Quipp Quixte Qurrw 15 533 19 17' 18'4 ..150 6V6 6 6'4. 30 488 I0'4 10 10 . .. 502 15-16 . 19 394 58' 55 55-3 28 487 6 6". 6'4- ' .. 245 4". 3 3- 14 .. 819 7-16 13-32 13-31 1-32 .. 3624 u2' 1 13-16 l'-H6 .. 330 17-32 1 17-32 .. 67 17' 16 16 -1' II 24 36 36 36- '4 46 2624 35 4 29 30 .-5 8 434 20 19 19'- ' 14 1 2606115 14 12,. 9 936 10". 9 9- Vi 82502 9'4 8 8- 'It . . 1458 3-16 ' 't-l-16 .. 10876 u 7' 7' 7 'It . .4368 u2734 24'. 25 1 3 12 9 8 7'A 7'4. 262580 u25' 23 23- Vi 6 328 14'.'. 13 13- "t .107 22 2I'4 21'- '4 19 5448 2634 25 25' 14' 14'- 34 181163 IS 12 228 II 10' !IVi ..166 6 SVi 5'... 6 .. 155 u 7' 6 10 30 22". 20 .. 192 531 5 531 '4 7 56U231 22 23 'It 16 317 I I l ..1694 U25 21V 21- Vi . 33190 8 7 8 Vi 20- 57 1' 13t !' 't 25 8902 35'i 28' 29-5 23 3261 20' IB' 20'l' 25 8 .. 317 u 2 I 2 . .. 516 20 IB 19'-1'4 10 955 7't 66 7 Vt 32 997 4 3 3' 'It . . 36 3' 3'A 3'4- '4 16 726 IB' 17 17 -I't 9 7 6". 5 32 11-16 6'tl 3l S 29 55-16 4 4ft 21 566 17 15' 16 . 10684 .. 142 904 17 15 15-!' 19 314 32 31 32 . II 233 15i 14'6 I4'-I It 12 31 10'4 9'6 9- '4 II 584 17'4 16' 16 14 937 13' 12 12 Vt ATvCm ATrav s AVang AmAt .21e Amerfed Ameritr .64 Amgens Amistar Amoskg Ampkn Amserv AmtcCp Anlogic AnalyTc .19 Analy .56 Anangel le Aneren AnchBc AndrGr AndvBc AndvTg Andrew Andros Anergen Apertus ApogEn .26 Appian AppleC 48 Apiebee.04e ApdExtr ABiosc s ApMBio Apdlmu ApWMt ApMPw .12 ApWSIr ArabStl Arbors .14 Archive Arctco Arden ArgoGp s .68 Arilch ARIX ArkaFt Armor .48 Arnolds ArowFn .28j Artel Artslt AtristGs Artway .40 Asiamr Aspctn AspenBk Aspnrm Assix AsdBnc .80 AsdCmAs AsdCmBs Astec AstrMs.Oee Astron Astrosy Atek Athey Atkinsn Attnfd ,40b AtlAm AtlSeAr .60 Atmel AtwdOc AuBon AuraSy AutTrT Autolnf Autoclv .24 Autodk .48 Autodle Autsec 22e AotoCp Avntek Avatar AvnrJe Altar AitcM ,!0b .. 1646 7-16 Netcor NHsnT II II II '6 .16 6 5 . 120 Cambxs CamBio CambNe Candla CannEx Canon! .46e Canonie CanyRs Cany wt CCBT 1 CapAsc CapBnc 60 CapSw .S0e CaptlBc CapTrs.20a CrdnlOs.OB CardFn .I5j CareGp CreGwt Crenwk CarlCm.68e Carm CaroFn .40 Carver Cascde 60a Case let Caseys .12 CastlEn CathBcp .60 CathStr CatoCp CedrG CdrGwt Celgene CeNTch CeHTcwt CeHPro CerCmpf Cetrm Cerlrx Cencor Cenfed CentlBc 93t CntlSB .40 CtrBnk Centrbk 2'4 . 6269 4 3' 334- '4 9 956 9' 9' t 9H 8 10 44 39 40 1 8 2668 26 . 23 26'. 13 .288 4St 4'4 4 5-16-3-16 1405 1 3-16 11-16 l' 31 28 518 37 35 36' '4 27 340 ll'4 10 10'.- 34 18 6521)3234 31 31'- St 9 233 6i 6 6 - '4 .1329 1' 11113-165-16 7635 20' 18 20 - ' 2211350 15 10' 1034 -4'4 8 36 14 12' 13 - '4 . . 626 5' S 5 II 509 4 4 4't- ' IS SIS 7 6 7'6 4 It 18 2 ' IB'-1' 4it 13 7 55 20 4 8 22002 S't 3 30 27895U13 10' !2t4 22 III 3' 3 3'4- 2413659u26 24 26'4l'4 21 483 17". 16 17 Vi .. 16882 u 4't 3 3-S-l6 .139 20 IB 201'4 26 15974 ul5 12 I2'-I 28 22173 17 15 16 Vi 12 30 3 3 3 'A 9528 UlS' 12 I3Ht 35 7068 u25'6 22 22-1' 2175 u 8 7 8 14 1354 IS'A 16' 17 - 'A 16 2330ul6 I5 16 8 141 6' 6 6 - 134 1 it - 3 -' 150 3't 2 Neorx NeoiCp NtwkG NtwkSy NtwkEI Neurgn Neutrg .20 NBrunS NE Bus .80 NHmpTh.12 17- 11 80 16 17',. ..I860 I l1'. IV. 5 20 1 1 1. .3729 12 II' 12' v, .4964 14 II 12-l 9 6466 5 43 34 1. ' ' 22 1974 27 25' 26'zi-l .65591 13-16 1 5-16 113-16 11 2994 19 19 19- 19 79S 11". 8 8-l . 242 1 7 16 13-16 ..39 ' '4 ..47B0ul4 13 101 631- '4 IS 121 4 4'A 4'4. .3469 10 . . 214 6: . 116 2' 14 .. 3 5 5 5- .4214 1 3-32 29-32 1 1-321-16 2 - '4 2 - Vt ..993 . 13 455 .. 320 5-32 Va 11 776 12'4 II 11... 30 13549 u 6' 4'4 Sl . 883 U 2 I 2 1 20 1623 4' 4". 4Vt... 8625 u 19 . IS' 16'-! 10 298 26'.. 243 2434-l 59 557 18 17't 17'4 ' 6913 u35' 33'4 33 V. Nwlmag NJStl .451 NewLdnt NMilBc NY Bcp 1 NwbNkg NwktBk 70 SI 10' 10 10' 9 36 3ft 3 3- .. 440 2'4 1 2'4 IS 365 14' 13V. I4'4 Vi ..1313 6ft 6't 6'- 16 . . 650 5 4 S 151 17't 4 117 2006 18 . 253 41 . 1834 21 20 20'6- 17S1 ' 4' Vi 15' 234- ' 534 I514 3- 15 6.. 10 .. ..41S3UI6' 14,. . I0616U17' 14 4 10 6 6 .. 10670 Ul0'dl0 7 31 64 6 11 IIS 4V, 3 . 6409 20 17 23 ..894u42 35 383 17 -2'6 3st 3St-M6 24 3432 10 9 10 1 19 287 9 9' 9Vi... 20 549 13 25 36 533 8 275 .. 215 . 61 .16 1210 1-16 1-32 1-161-32 12 2270 u 5 4415-16-1-16 6 - '4 IOV4- ' NwpkRs Newpt NewpEI NwprtN 8 1 10'. I04 3 - '4 6 34 ..2885 I d6Vi 6'6-l' . 27 11-16 11-16- '4 . . 9958 19' 17 18 '4 37 1741 15 14 15 Vi ..2049 20 I74 IS -2'4 2861 5ft 5't S V. ..43 5t 5't 4 4'4 7St 83279 II 9' 4342 5 4' ' 10 - tt I 5 8'- ' 35 3 2ft 3 V. 7 20 4'4 3 4'4 (6 38 95 2'4 V 2'4 66 745 10 10' 10 112500 I0'4 9 916 A 5 493 13-16 3 3 13-16 'It ..4087 4' d 3 3- .. 25 14' 13 14Vi1Vi 18'- '4 10- 'It 32 90IOUI9' 17 .2989 II'. 10 ..34IOu24'4 19' 23143 . 32 13-16 13-16 13-16- ' 14 996 36' 34 34341 .4437 .. 367 I2'A 10' 12V. 1'6 I'A I'A 1 15 11-16 9 16 9-16 lAFBio tCFhl ICO COS 106 Cm IDEC MexxLb fEHCp IFR IGLab HOPCp 8-VI IIS tt-CTci IMRS INBFInl.20 ..59213 53". 47 '4 4l-4 . . 278 85 74 77'-7'4 7'4 Vi 9 934-l't 9' 10' .4838 10' . 279 10ii 10 141 74 6' .. 737 12' II' DIN Fn . . 658 3' 3 3' '4 DBA . . 417 44 3' 3'- ' DO! 411055 4". 3' 4 1-16 DEP 17 978 12' II II- DFSou .20e .. 121 9' 8 9 DHTch 135089 II 10' 1IV1 Vi DNAPI . 2779 5 4 4'- '4 DNA pf . 531 26' 25' 26 - V. DOC 13 13 5 5'4 5V4-1 DSBnc .401 47 117 7 7'4 7' DSC . 12547 5Vi 4 4- DVFn 34 5444 12' 10 12 1 DVIwt ..740 4 3 4 DaWbgs.lOi 19 172 13 12 12' Vi DlyJour .. 87 I3'4dl2 12 - Vi DairyBs 11 9 B 8 8 - '4 DairyAs II 31 7't 7 7 Oaka 74557 27-32 19-32 M6 Danek . 5581 42 374 38 DartGp .13 26 208 6 5 61 64 Ota 10 105335 S'4 4' 4'i- Vi DtaVlea .. 5 l'4 1'4 l'i-5-16 DtSwtch .. 1566 2' 2'4 2' ' DtaTrn 21316 4 4 4't DtTrNw 27 1068 13'4 12 12't- Datflx tl 526 16' 15' 15'- Vl Oatkey 13 II 7 6' 7 Datmar .. 17 4'4 4'4 4"-5-l6 Oatscp 48 8959 88' 80' S5'.4 Otasftl .375111-16 I l 't Datron 9 1795 17' 14 l624 Oatum 169 355 3 3'4 3 Deupnn 1.48 10 591 36". 35 35'.-1 Davox .. 141 2 2 2ft Vi Dawson 35 32 4 4 4'. 4 DeVry .. 103 ulS 14' 15 Vi DebShp .20 13 4948 10'. 9 10 ' Deerbk .80a 9 S 31 '4 31'4 31'41 Oefnlnc .. 39 13-16 11-16 11-16 DektbE .161 . . 423 20' 19' 19 DklbGn SO 13 869 37 35'4 35'- DelaOtS.08e 8 6 9' 8' 9 Delchm .44 12 750 22' 21' 22' DeKpt 16 54341 30 25 27V.-3 DelpFin 8 10 7 7 7 Delpklf . . 39 7't 6 i'l- Va DeltNG 1.08 19 49 13 13 13ft DentrVId .. 1814 ul 15-16 15-16 l3-16 DepGty 1.56 8 362 33 33V. 33' Vt Deprng ..17860ul9 16 16-IVi Dsgrnc 27 627 ll 10 11".- 4 DetSyt 60t 9 591 6't 5l S DetrxC ,30 . . 126 7 6' 6'- ' Devcon .20 7 562 I9'4 17' 17'-!' DeVBul 13 1547 2 I't 2 '4 Devon 122 452 5'4 4 4ft Vt Dianon . . 1390 10 9'4 9'- DibreHS.48 16 4484 29'4 24 25 -3' Dlceon .. 857 2'4 1' 2'i Vt DCIark 16 55 6 SV 5- Vi Dlgllntl 27 3134 26 231 23'-11 O19M1C ..3979 104 8 9". V. DigtSd . . 236 4 3 3- Vt DigtlSy 13 5964 10'4 9Vi 10 Vi DimeFn.20 ..1665 2'd2' 2'.- Dlonex 14 498 25' 23 23-l'6 Olvrsco 6 83 3 2t 2'- DlxleVr.20 25 1231 l!'4 8 9 -24 DkGrt 20b 25 9430 u2l 20' 20- Vt Donegal .24 6 170 9Vi 9 9 Domng .98 ..29 14ft 14'. 4'4- 1 DomBk .44 . . 2669 10 10' 10' 14 DrchHu .20 53 471 u 9Vt BV 9 ' viDoskcl ..526 15-16 27-32-3-32 Dotrnlx .. I60ul 11-16 1 1 V. DgrLom.20 12 6ul44 I34 14 4 DrecoE 15 350 10' 9 9- DresB 15 7040 I I't 10 10'- ' Drewtl .. 140 2'4 I 2 't Drexlr IB 692 6 4ft Sft DreyG.20e 30 2173 29' 271 28V1-I DrugE .12 IN 1004 7v 6ft 7 - Vi Durkn .8042 15-16 2' 2 Durhm 1 18 340 33 32 331 Durlron .56 136148 22 21 22' ' OurFiS.28 IS 16666 30 21 27' 7' DutyFs 43 7033 U39 35'4 36'4-2i Dyansn .. 321 5-16 '4 9-32 DynRsfi 6 381 5't 4 S't Oynicn .. 247 4'i 4 '4 4' Oynatty 138 1197 B'4 7 84 DytchC 13 1703 17 13 17 1' " e. : EAEng 37 II 5'4 4 4- 1 ECCGp.77t 11 148 24 23' 73- ECU 33 2796 46' 40'. 40".-5' EFIEI II 1394 4't 341-16-1-16 ELXSI .. 1195 7-32 3-16 3-16 EMC Hi 52 t 66 t 8' 6 Vt EMCNI 27 1293 2IVi 20'. 21 12' CentxTI s Centgrm Center s Center wt CnBsh .88 CtrCOp CFtdBks CtrlHId Ctrllnd D8e 102357 25',. 241 25 V. 1845 I3'4 12'4 12'4- ' . 1174 14 13 13- Vi 14 6 6 66 6V1... 24 10641)41". 38 39 ... 19 43026 36 31'A 32'-4 7'- 1 8 20 527 3 2 3 - Vt ..814 7 6 . . 389 SVi S't 191 27-32 7St 1 3 .. 76 3". 3 3H6I-16 I32947 u35 34'. 34',.- .. 20 l'4 tt It-'4 . , 327 13 12 13 Vl .. 93 12". II II- 134 14 4 12 1060 I8'6 17 IS Vt 17 2007 15'. 14 14 Vi 1117025 20'. IB 'A ..386 I I' l 12 352ul2' II' 111- 1 11 46891 19-32 1 7-16 117-321-32 6' 1 4'i 7 48 2'4 6 . 39878 Ul6'.dl5" IS. CJerBc .75 . . 8773 .. 28 13 673 108 992 17 27875 .. 28 .9933 17 5 40 42V4-5 7 7 4 SO 734 6 7'4 i 11 1270 28 26'6 27'4- 12 3982 19 15' 18'4 '4 14 397 10 9 10 . 1' 2v 7V. S't- 'A 27-32 IS'4-2 7 7- Vi 22'42'A 9't 10'I'A 14 1 17'. 9' 1 9 9 9 IPLSy IWC 7 2 6 192 414 4'4- vi 5 1.38 .. SS S'4 .. 526 B 15 1743 226 34 7350 u 10 .. 627u10Vi 9 35ul4 17 248 16V. 17 17 .36 .44 .32 .40 5'4 5 - ' 5 19V, B't 9V. . 420 15-32 13-32 13-321-32 S 1642 S'A 7 7 4 13 74 25' 23 23'- Vi CJerFn CPaFIn CRsLle CnSprn CHSou CntyBc II II II 15 97 11' 10' I0-I 5 ,,. 4355 u 449-1649-16 10 2 5 5 ..191215-16 1'4 19-321-32 .. 1569 1ft 1' 1 ' 26 1092 4'A 3 3ft- 'A . . 32S 1 1 7-16 1 A 8 326 10 9' 10 . 12V. 20 6 2'. 2'4 .10 .18 2'4 ' l!Vi- ' 5' 15 363 2I'4 20'4 2l'4l ..8843 15-16 3' 3 . 11051 7't 6'4 6'- '4 15 57 3St 3'4 3St CentMd OrySo .. 34 636 11-166 IM6 24 5265 u 19'. 161. 148451 10 S'6 7 6 8 8 162377 16'A ISVi ..2876 7 6Vi7!H6 22 2504 13' I2 ..114 5' 5' ,.9250ul9' 17'4 ,. 236 4 4 ..45 2 2 1714- 4- 22 100 12 IIV4 11 '4 .. 153 1 I't 1 66906 12' 10 B NiagEx NichRS Nobel NoteOr Noland .46 Nooney .68 Nor dsn s Nordst .32 NrskB Norstan NABio NoANat .02r NAmVn NAtim NCarG 1.40 NoSdeSv .40 NStarU NstBcp NorTst .84 NorldCr Nwstlll .55 NwNG 1.72 NTelpd .24 NorwFn NovaPh NvP wt93 NPwt98 Novmtx Novell s Novlul NuMed NuVlsn NuWit NucMet.lOa NuclSpt Nucrpl NcpwIB NcpwtC Nulmax 1 NVCR ptl.70 NYCORS.I6 NycorA .16 I'l 133 10 8 172 78371 13-161 15-32 1 23-32 3-32 9 904 10 9'A 9-l . . 747 8' 71 7'- 16 14 3737 48' 46' 48 Vi 23 121 7 4 7 - Vi . 32 16 15' 15'- 'A 12 1683 33' 32'. 32'- 15 1073 5' 5 5 - 'A .319 3 2 2' ..22388 S't 6 6' .. 798 3'A 2'A 2'A- ..122 3 2ft 3Vi Vi . . 5331 u 4'A 3 3 Vi 12 5592 14 19 22 I7'4 171- 14 56 2556 2316 2116 22 -I 1 608 4 30 632 22 ..10966 18 71 75 10 219 287 4 lit 2ISI 6 3i 914 9'4- .. 64 2 9 898 23 8 360 8". 10 350 4't . . 5 4'4 .2440 7d6 ,.6906ul7'4 12'. 14'AIV) ..4790 20"! 18". 19' Vi .. 32243 USO 39 39-7 7 86 12 11 4 ' 2 Vt 3' 2 4843 44 21 13870 21 19 20 -1'4 ..26726 44'6 39'6 422 .. S97 28' 24 26". . 20 167 34". 32 44 382 13 1314 7 325 16 15 16-1 ..6071 10 1' 9 4342781 46 42' 42'6-3 117339 20'A 17 20 2 6'4 6- 1 802065 190 11-16 11-16 11-163-16 RiBkic R-TEK RELM RPMs .66 RSFnl RadaEls RadSys .10 Radius RagShp RailFS .151 RalnTc Rallys RamFIn .40 RamHO Ramsay 1 RartnBc .40 RastrOp Ratner Me Ratnr pf.476 Rauch Raymd ReLlfe ReadRt ReadgA Recptc Recotn RedEgt ReedJwl Reiac Relktn RgcyCr RgcyEq Regenrn ReglBc .60 Regit RehabCp Rellab RenCp Rntrak Repap Replgn RpAuto RepBcp RepCap .60 RepHII RpPIcA RepSav Repwit 24 24-!' 12 6't 4 43 10 12 47 2569 71 4 5 4 Vi 7-16 7-16-1-16 17 12' 9 17 8' 1 3'A 316 6 .. 256 916 . . 376 IS .. 30272 ul3 16 4 9 .. S 17 I7l259u10tt 4 385 4 14 22 316 7 615 4 .. 96 6 61 1939 'l 2S443 2d l',6 I- Vi .. 73 3 3 3 . 4397 2 3-16 1 9-16 I- H 18 - 1 2- '4 IB 2 9". 74467 26 17 175 19' 9 58 2t 39 1024 9 14 1054 6 9 6 9 - 'A S'A 'A .. 59 7 193 124189 .. 422 11 399 IS 299 II 13 6'6 5 S- 'A 358496u55 504 .. 512 7 7 .. 204 5'd 4' ..8 3 1 IVi l I BHBulk BB&T S 88 BEIEI .08 BEI BPS NY BGS 60a BHA BHAB Bllnc BKLA BWCSft BMC Wit BMJ .40 BMRFn BNH BSBBcp 72 BT Fin .88 BTShp 50r BTR .01 BTUHt BWIP DM Babage BarJgrP N BkHgwt Baker J 06 kol Ikoi Wo Uiowt fmagfik bnagEl tngFlm ImgF wt knatrn Imucori ImuLog tmungn ImunRsp Imunex Imunxwt Imunmd Imnet ImpctSy ImprBc .40 InFocu InStrt Inacom IndBcp 1.16 IndHId .021 MBkMI.46 IndBk Indmsr .18 tndiFrJ .60 MnaF InAcoul .25 hdFdg MTrn kifodat mtomtl .22 InfoRei Infrmx etfrsnci InglMkt .22 InmK tntgrp Innovn Input 63 130 6 6'A 6'A- 9'4 6 3' d 2 19' 19 t'6 I 10 19 1 9 10' Cept Cerdyn Cerbco Cerner Cetus Chalone ChmpPr Chanln ChrmSh,l2 ChtFSB .74 ChtGrf ChtOnF .64 Chattm s ChkTch CI PI ChmDsg Chemlx ChFab ChmFifll.04 Cnmpwr Cher ok ChryCp ChesUfl .86 ChOock 321 CNdOil Chipcom ChipsTc Chiron Oxtnd Clmco Cimflex CmnFn2.7J CWvUc 3' ' 19'- '4 9 424 6 5' 5- 'A 324913 17 142 17' 18". .. 57 3 lit I 16 'A 11 -I' a 13-1 4 6ft- 'A 11V.-1I 9 - A 17 13'. 9- Vt 17 -2 10V6I 3 3' 3- Vi 6 7-323-32 1-16 II'. ft 1316 Vi 1016 10- 1 I - 6'A 5 1B'6-2Vi 6 8 '4 2016 HVi- 6- 316 Vt 10 2'4 14' S I' I't .. 1 I'A I'A IV.- .. 10 11-16 11-16 11-163-32 32 - 14 9 20 33 32 4 541 1)16 3 96 1-16 1-14 6 210 10 10 10 I7v 16". . . 17221 20' I6'A ..2153 8 7'A 716 'A 3 4 3' 4 19 376 .. 1003 11- It 21S1-11 6-!1 3- 414 33- vi 1314- I 12 7 it I 52vi-! 7 14 4i- h 3 2', i 16 IVi I7i Vi 7- '4 2 1' 23 vi 21 -I 24' 44- IP- 714 Vi 24't- 10- 14 38 - Vi ) - 14 17 1 59'4- 26 vi 10' 5 2 2 2 3' 4". 51 7 89 .. 124 .. 377 .. 196 13' 12 9 282 IS 17 17- .. 75 1616 16 I6V1 16 270 4' 4'A 4i3!6 51- ft 253 I 7i 2t 2' 141 I 6 597 10Vi 9 214 14 14". 14". 13". IS 78 13'4 12". ISI . 280 ll'A .. 320 1)1(139-16 3- '1 17 II 6'6 5 11-1 8811 23 19' IS 260 I2'4 II 5 Vi 9 Vl S 7 355 4'4 264910 22' 20 10 55 25'4 231 I 7 I B 6 5 .. 64 .. 1790 . . 5251 3 172 6453 21 IS' .. 32 II 40 I' t 7 i I1 6'- vi l9'4-2'i 7t- Vt 70 -2'4 9- 7737 7 60 2 7 - 2 9' . 3530 4 3 3- A 31 946 5 5 S llOISSulO'A 16 82 9 9 69' 9 8 7210907 75 124 II II 25 9'4 16 236 6 6 6 419 10 96 9' 55 11537 26't 22' 22V6-3 8 . . 1375 4 4 22 20269 12'. 10' 15 508 7 '4 6 8 171 24't 231 10 10 10 54 1905 38' 37 25 37 5 4 5 7 52284 ulS't 91 l34'4 14 114 S'A .. 278 II 2041 11-32 7-32 9-37 19 9371 ulO'i 9 10' 13 1482 IIS 110 lll'-5'4 .. 271 1216 1116 OCOM OCharly OESI 01 Corp Oshap OWOIf OccuUr Oceamr Octtl OfcOpf OflsLog 7 7 BaKKnl BMLyB .30 Brtdfia BaMrdl Battel 07 BanPni 80 BcOnprC3 50 BcMIIS 92 BcpNJ 48 . 391 2 I lt- 31 1075 47' 44 45 -2' 10 487 7'A 7 112 4 . I 10 4'6 4t 23 342 10 10 10 . . 3234 7 6Vi 4- 'A ..2425 Bit 7'4 S 44 7B3 21 22'4 22'6- 14 18705 10' 9 Bit- 17 23867 2016 17 1716-2 44 11904 31 M' 314-1 4 3348 8 7'A 7ft- 75 427 I 4 7 1 1 116 154 4001 10 1016 t - Vt 3t vi Cmtasl Ciprlco 20e ClrcFn 1253 17 17 53660'4 59'4 I 38 26 25 21 88 10'4 I0'4 112 3't 3 .. I97u 4 31 .. 23 I2'4 I2'4 .. 47 2 1 IJ'A- Vi Ift- 14 117S7lul3 12't 12' 'A CfcFA (Continued on Page 1-7) 1 V i)

Get full access with a Free Trial

Start Free Trial

What members have found on this page