home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Best of www.BestZips.com (Collector's Edition)
/
Best of WWW.BESTZIPS.COM Collector's Edition (JCSM Shareware) (JCS Marketing).ISO
/
bprogrms
/
mawin10c.zip
/
_SETUP.1
/
stocks.qtl
< prev
next >
Wrap
Text File
|
1997-01-29
|
70KB
|
626 lines
xxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxx
AA AA ALUMINUM CO AMER COM 01/27/97 68.375 66.500 66.750 -1.000 786800 4:10pm
AAL AAL ALEXANDER & ALEXANDER SVCS C 01/27/97 17.375 17.375 17.375 -0.125 17400 4:10pm
AAPL AAPL APPLE COMPUTER INC COM 01/27/97 17.250 16.625 16.625 -0.250 1907800 4:10pm
ABC ABC AMBASE CORP COM 12/24/96 13.156 12.703 13.000 0.000 135400 3:05pm
ABS ABS ALBERTSONS INC COM 01/27/97 35.125 34.375 34.625 -0.500 293900 4:10pm
ABT ABT ABBOTT LABS COM 01/27/97 54.375 53.375 53.625 -0.875 784500 4:10pm
ACC ACC AMERICAN CAP CORP COM 12/16/96 25.000 25.000 25.000 -0.125 300 12:58pm
ACCOB ACCOB COORS ADOLPH CO CL B 01/27/97 18.125 17.875 17.875 0.125 183500 4:10pm
ACK ACK ARMSTRONG WORLD INDS INC COM 01/27/97 69.875 69.125 69.625 0.250 103700 4:10pm
ACY ACY AMERICAN CYANAMID CO COM 01/27/97 0.734 0.656 0.688 -0.016 55100 4:32pm
ADM ADM ARCHER DANIELS MIDLAND CO CO 01/27/97 20.000 19.250 19.250 -0.625 1881400 4:10pm
AEP AEP AMERICAN ELEC PWR INC COM 01/27/97 42.125 41.625 41.625 -0.375 176000 4:10pm
AET AET AETNA LIFE & CAS CO COM 01/27/97 75.875 74.750 74.750 -1.125 548600 4:10pm
AFL AFL AMERICAN FAMILY CORP COM 01/27/97 42.500 41.375 41.500 -0.875 78600 4:10pm
AGC AGC AMERICAN GEN CORP COM 01/27/97 40.875 40.125 40.125 -0.500 171200 4:10pm
AGII AGII ARGONAUT GROUP COM 01/27/97 29.875 29.375 29.625 0.125 10200 4:10pm
AGREA AGREA AMERICAN GREETINGS CORP CLAS 01/27/97 29.625 28.750 28.875 -0.625 371000 4:22pm
AHC AHC AMERADA HESS CORP COM 01/27/97 60.000 58.250 58.500 0.125 318800 4:10pm
AHM AHM AHMANSON H F & CO COM 01/27/97 37.750 36.625 36.625 -0.250 456100 4:10pm
AHP AHP AMERICAN HOME PRODS CORP COM 01/27/97 61.375 59.500 59.750 -1.750 931100 4:10pm
AIG AIG AMERICAN INTL GROUP INC COM 01/27/97 117.500 115.000 115.375 -2.125 671700 4:10pm
AIT AIT AMERICAN INFO TECHS CORP COM 01/27/97 58.500 57.375 57.750 -0.750 641300 4:10pm
ALD ALD ALLIED SIGNAL INC COM 01/27/97 70.125 69.250 69.500 0.000 472700 9:34pm
ALEX ALEX ALEXANDER & BALDWIN INC COM 01/27/97 26.750 26.000 26.250 0.000 54900 9:34pm
ALG ALG ARKLA INC COM 01/27/97 17.875 17.625 17.625 -0.250 1400 4:10pm
ALS ALS ALLEGHENY LUDLUM CORP COM STRANGE PEAKS
AMB AMB AMERICAN BRANDS INC COM 01/27/97 51.375 50.375 50.625 -1.125 297700 4:10pm
AMH AMH AMDAHL CORP COM 01/27/97 11.375 11.125 11.375 0.000 192500 9:34pm
AMP AMP AMP INC COM 01/27/97 40.375 39.750 39.750 -0.500 562400 4:11pm
AMR AMR AMR CORP DEL COM 01/27/97 84.875 83.625 84.000 -0.875 295600 4:11pm
AMRI AMRI AM FED SVGS & LN ASSN FLA CO 01/27/97 23.000 21.750 22.250 -0.375 44600 4:11pm
AMTR AMTR AMERITRUST CORP COM 01/27/97 10.250 9.750 9.875 -0.250 66600 4:11pm
AMX AMX AMAX INC COM 01/27/97 36.375 35.750 36.000 -0.250 125300 4:11pm
AN AN AMOCO CORP COM 01/27/97 87.500 85.625 86.000 -0.500 1030600 4:11pm
ANAT ANAT AMERICAN NATL INS CO COM 01/27/97 77.500 76.000 77.500 1.500 3800 4:11pm
AOC AOC AON CORP COM 01/27/97 64.375 63.625 63.750 -0.375 147800 4:11pm
APC APC ANADARKO PETE CORP COM 01/27/97 65.000 64.125 64.125 -0.875 62900 4:11pm
APD APD AIR PRODS & CHEMS INC COM 01/27/97 70.750 69.750 69.750 -1.625 281800 4:11pm
AR AR ASARCO INC COM 01/27/97 27.750 27.125 27.500 0.000 278000 9:34pm
ARC ARC ATLANTIC RICHFIELD CO COM 01/27/97 136.625 133.125 133.500 -2.250 363800 4:11pm
ARV ARV ARVIN INDS INC COM 01/27/97 24.000 23.250 23.500 -0.250 44800 4:11pm
AS AS ARMCO INC COM 01/27/97 4.375 4.125 4.375 0.250 110400 4:11pm
ASC ASC AMERICAN STORES CO NEW COM 01/27/97 43.000 42.125 42.125 -1.000 195500 4:11pm
ASH ASH ASHLAND OIL INC COM 01/27/97 43.500 42.375 42.500 -0.875 116600 4:11pm
ASN ASN ALCO STD CORP COM 01/27/97 44.750 43.750 44.125 0.000 539900 9:34pm
ASO ASO AMSOUTH BANCORPORATION COM 01/27/97 50.625 49.250 50.375 0.750 247600 4:11pm
AT AT ALLTEL CORP COM 01/27/97 31.875 31.375 31.875 0.125 208500 4:11pm
ATE ATE ATLANTIC ENERGY INC 01/27/97 17.375 17.250 17.250 0.000 18100 9:34pm
AUD AUD AUTOMATIC DATA PROCESSING I 01/27/97 42.875 41.500 42.000 0.125 602800 4:11pm
AVP AVP AVON PRODS INC COM 01/27/97 60.125 59.500 59.625 -0.625 304500 4:11pm
AVT AVT AVNET INC COM 01/27/97 63.250 62.250 62.500 -0.500 240600 4:11pm
AVY AVY AVERY INTL CORP COM 01/27/97 34.250 33.500 33.875 -0.875 203500 4:11pm
AXP AXP AMERICAN EXPRESS CO COM 01/27/97 62.000 59.250 59.375 -1.625 1464500 4:11pm
AYP AYP ALLEGHENY PWR SYS INC COM 01/27/97 31.125 30.625 30.625 -0.500 424700 4:11pm
AZA AZA ALZA CORP CL A 01/27/97 27.375 26.625 26.625 -0.500 291400 4:11pm
BA BA BOEING CO COM 01/27/97 110.500 109.125 109.500 -0.375 956900 4:11pm
BAC BAC BANKAMERICA CORP COM 01/27/97 107.500 104.750 106.000 0.500 1065400 4:11pm
BAX BAX BAXTER INTL INC COM 01/27/97 42.750 42.000 42.375 -0.375 414400 4:11pm
BBC BBC BERGEN BRUNSWIG CORP CL A 01/27/97 28.750 28.000 28.000 -0.625 179000 4:11pm
BBI BBI BARNETT BKS INC COM 01/27/97 43.125 42.750 42.875 -0.250 662400 4:11pm
BC BC BRUNSWICK CORP COM 01/27/97 25.375 25.000 25.250 -0.125 120000 4:11pm
BCC BCC BOISE CASCADE CORP COM 01/27/97 36.250 35.625 35.750 -0.500 89100 4:11pm
BDG BDG BANDAG INC COM 01/27/97 46.625 46.125 46.500 -0.125 58700 4:11pm
BDK BDK BLACK & DECKER CORP COM 01/27/97 34.500 34.125 34.250 0.250 428400 4:11pm
BDX BDX BECTON DICKINSON & CO COM 01/27/97 50.000 49.250 49.625 0.125 429400 4:11pm
BEL BEL BELL ATLANTIC CORP COM 01/27/97 66.250 65.125 65.500 -1.000 393400 4:11pm
BEN BEN FRANKLIN RESOURCES INC COM 01/27/97 54.000 53.125 53.500 -0.250 407100 4:11pm
BEV BEV BEVERLY ENTERPRISES COM 01/27/97 13.250 13.000 13.125 0.375 385400 4:11pm
BFI BFI BROWNING FERRIS INDS INC COM 01/27/97 29.875 29.125 29.750 0.000 986600 9:35pm
BG BG BROWN GROUP INC COM 01/27/97 15.250 15.000 15.250 0.125 88100 4:11pm
BGE BGE BALTIMORE GAS & ELEC CO COM 01/27/97 27.000 26.750 26.750 -0.375 96800 4:11pm
BHC BHC BHC COMMUNICATIONS INC CL A 01/27/97 106.250 105.625 105.625 -0.750 2900 4:11pm
BHI BHI BAKER HUGHES INC COM 01/27/97 37.000 36.000 36.375 -0.375 1346600 4:11pm
BK BK BANK NEW YORK INC COM 01/27/97 35.500 35.000 35.000 -0.250 596800 4:11pm
BKB BKB BANK BOSTON CORP COM 01/27/97 69.375 67.750 68.750 0.250 388500 4:11pm
BLS BLS BELLSOUTH CORP COM 01/27/97 43.125 42.500 42.500 -0.625 1436900 4:11pm
BLY BLY BALLY MFG CORP COM 12/26/96 27.000 26.000 26.125 0.000 542800 7:20pm
BMY BMY BRISTOL MYERS SQUIBB CO COM 01/27/97 121.125 118.000 118.125 -2.375 779400 4:11pm
BNI BNI BURLINGTON NORTHN INC COM 01/27/97 88.875 87.625 87.875 -0.875 270300 4:11pm
BNL BNL BENEFICIAL CORP COM 01/27/97 70.375 68.750 69.000 -1.000 154200 4:11pm
BOAT BOAT BOATMENS BANCSHARES INC COM 12/26/96 64.625 63.750 64.375 0.875 749800 4:31pm
BOL BOL BAUSCH & LOMB INC COM 01/27/97 33.875 32.500 32.625 -1.250 203900 4:11pm
BOW BOW BOWATER INC COM 01/27/97 40.875 40.250 40.250 -0.625 336100 4:11pm
BPOP BPOP BANCO POPULAR DE P R COM 01/27/97 33.875 33.750 33.750 0.000 64800 9:35pm
BR BR BURLINGTON RES INC COM 01/27/97 50.000 48.875 49.375 0.250 792800 4:11pm
BRK BRK BERKSHIRE HATHAWAY INC DEL C 12/24/96 2.953 2.906 2.906 0.109 7200 8:53pm
BRO BRO BROAD INC 01/24/97 0.625 0.594 0.594 -0.062 0 7:46pm
BS BS BETHLEHEM STL CORP COM 01/27/97 8.750 8.500 8.625 0.000 198200 9:35pm
BSC BSC BEAR STEARNS COS INC COM 01/27/97 30.875 30.375 30.375 -0.125 289300 4:11pm
BSE BSE BOSTON EDISON CO COM 01/27/97 26.750 26.500 26.625 -0.125 96800 4:11pm
BT BT BANKERS TR N Y CORP COM 01/27/97 84.750 83.500 83.875 -1.125 406000 4:11pm
BUD BUD ANHEUSER BUSCH COS INC COM 01/27/97 42.375 41.625 42.125 0.000 554500 9:35pm
BV BV BLOCKBUSTER ENTMT CORP COM 01/27/97 1.594 1.547 1.578 0.000 21600 9:35pm
BVFS BVFS BAY VIEW CAP CORP COM 01/27/97 53.250 51.500 51.500 -1.000 76900 4:11pm
C C CHRYSLER CORP COM 01/27/97 35.500 35.000 35.000 -0.250 1232800 4:11pm
CA CA COMPUTER ASSOCIATES INTL IN 01/27/97 44.875 44.125 44.250 0.125 1907700 4:11pm
CAG CAG CONAGRA INC COM 01/27/97 50.750 50.125 50.125 -0.125 345800 4:11pm
CAL CAL CALFED INC COM 01/09/97 24.750 24.500 24.500 0.000 200200 7:07pm
CAT CAT CATERPILLAR INC COM 01/27/97 76.125 75.125 75.875 0.625 1105300 4:11pm
CB CB CHUBB CORP COM 01/27/97 53.750 52.625 53.250 -0.750 333000 4:11pm
CBE CBE COOPER INDS INC COM 01/27/97 43.000 42.500 42.750 0.125 221200 4:11pm
CBH CBH CBI INDS INC COM 01/27/97 29.375 28.625 28.875 -0.750 19500 4:11pm
CBK CBK CONTINENTAL ILLINOIS CORP CO 01/24/97 14.000 13.875 13.875 -0.250 0 7:46pm
CBS CBS CBS INC COM 01/27/97 21.250 20.750 21.250 0.250 12200 4:11pm
CBSH CBSH COMMERCE BANCSHARES INC COM 01/27/97 47.375 46.750 47.000 0.125 20000 4:11pm
CBSS CBSS CENTRAL BANCSHARES SOUTH IN 01/27/97 42.250 41.500 41.750 -0.250 12700 4:11pm
CBT CBT CABOT CORP COM 01/27/97 23.625 23.125 23.500 0.125 527900 4:11pm
CC CC CIRCUIT CITY STORES INC COM 01/27/97 34.500 33.875 34.125 -0.625 350600 4:11pm
CCB CCB CAPITAL CITIES ABC INC COM 01/27/97 67.250 66.750 66.875 -0.125 4400 4:11pm
CCE CCE COCA COLA ENTERPRISES INC CO 01/27/97 55.500 55.000 55.125 -0.625 85100 4:11pm
CCI CCI CITICORP COM 01/27/97 111.000 107.750 109.500 0.125 1530300 4:11pm
CCK CCK CROWN CORK & SEAL INC COM 01/27/97 57.125 56.375 56.625 0.375 252800 4:11pm
CCL CCL CARNIVAL CRUISE LINE INC CL 01/27/97 34.250 33.750 34.125 0.375 125000 4:11pm
CDA CDA CONTROL DATA CORP DEL COM 01/27/97 5.000 4.875 4.875 -0.250 21300 4:11pm
CDL CDL CITADEL HLDG CORP COM 01/27/97 2.938 2.875 2.875 -0.063 2000 4:11pm
CDO CDO COMDISCO INC COM 01/27/97 31.625 31.125 31.375 -0.250 22500 4:11pm
CELS CELS CELLULAR INC COM 01/27/97 28.000 27.500 27.625 -0.250 78100 4:11pm
CFB CFB CITIZENS FIRST BANCORP N J C 01/27/97 32.125 31.375 31.375 -0.625 19400 4:11pm
CFBI CFBI CULLEN FROST BANKERS INC COM 01/27/97 35.000 34.625 34.875 0.125 35200 4:11pm
CFBS CFBS CENTRAL FID BKS INC COM 01/27/97 27.500 27.250 27.250 0.000 101600 9:36pm
CG CG COLUMBIA GAS SYS INC COM 01/27/97 64.750 64.000 64.375 0.250 249300 4:11pm
CGP CGP COASTAL CORP COM 01/27/97 49.500 48.250 48.625 -0.500 207400 4:11pm
CHA CHA CHAMPION INTL CORP COM 01/27/97 43.750 42.375 42.750 -0.750 234500 4:11pm
CHH CHH CARTER HAWLEY HALE STORES I 01/27/97 16.000 15.375 15.375 -0.750 94200 4:11pm
CHL CHL CHEMICAL BANKING 01/27/97 1.203 1.047 1.047 0.047 43200 4:33pm
CHPS CHPS CHIPS & TECHNOLOGIES INC COM 01/27/97 14.375 13.500 13.625 -0.625 800700 4:12pm
CHV CHV CHEVRON CORP COM 01/27/97 66.625 65.750 66.375 0.125 1043200 4:12pm
CI CI CIGNA CORP COM 01/27/97 149.125 147.625 147.750 -2.000 256700 4:12pm
CIC CIC CONTINENTAL CORP COM 01/27/97 13.000 11.875 12.125 -1.000 21300 4:12pm
CIN CIN CINCINNATI GAS & ELEC CO COM 01/27/97 34.750 34.375 34.500 0.000 157100 9:36pm
CINF CINF CINCINNATI FINL CORP COM 01/27/97 63.500 62.000 62.000 -1.000 28200 4:12pm
CIR CIR CIRCUS CIRCUS ENTERPRISE IN 01/27/97 34.375 33.875 34.125 0.125 336900 4:12pm
CKE CKE CASTLE & COOKE INC COM 01/27/97 23.625 23.125 23.250 -0.375 17000 4:12pm
CKP CKP CIRCLE K CORP COM 01/27/97 20.000 19.000 19.500 -0.500 234500 4:12pm
CL CL COLGATE PALMOLIVE CO COM 01/27/97 95.250 93.375 93.875 -0.375 342300 4:12pm
CLX CLX CLOROX CO COM 01/27/97 114.625 111.625 113.500 1.875 180000 4:12pm
CMB CMB CHASE MANHATTAN CORP COM 01/27/97 90.000 88.500 88.750 -0.625 2156700 4:12pm
CMCSA CMCSA COMCAST CORP CL A 01/27/97 17.000 16.750 16.875 0.000 137600 9:36pm
CMS CMS CMS ENERGY CORP COM 01/27/97 33.750 33.500 33.625 0.000 66800 9:36pm
CMY CMY COMMUNITTY PSYCHIATRIC CENT 12/05/96 9.125 8.875 9.000 0.000 62400 6:11pm
CNC CNC CONSECO INC COM 01/27/97 71.625 69.750 70.250 -2.250 378800 4:12pm
CNF CNF CONSOLIDATED FREIGHTWAYS IN 01/27/97 25.125 24.750 25.125 0.375 241900 4:12pm
CNG CNG CONSOLIDATED NAT GAS CO COM 01/27/97 55.750 55.125 55.250 -0.625 227400 4:12pm
CNT CNT CENTEL CORP COM 01/27/97 32.375 31.875 31.875 -0.375 2800 4:12pm
COKE COKE COCA COLA BOTTLING CO CONS C 01/27/97 46.625 46.000 46.625 -0.875 5500 4:12pm
CPB CPB CAMPBELLS SOUP COM 01/27/97 82.125 81.125 81.500 -0.375 194700 4:12pm
CPC CPC CPC INTL INC COM 01/27/97 77.875 76.125 76.250 0.250 291100 4:12pm
CPH CPH CAPITAL HLDG CORP DEL COM 01/27/97 2.750 2.750 2.750 -0.125 2000 4:12pm
CPL CPL CAROLINA PWR & LT CO COM 01/27/97 37.750 37.375 37.500 0.000 190500 9:36pm
CPQ CPQ COMPAQ COMPUTER CORP COM 01/27/97 84.250 82.500 83.500 2.375 2747500 4:12pm
CQB CQB CHIQUITA BRANDS INTL INC COM 01/27/97 13.875 13.500 13.500 -0.375 353600 4:12pm
CR CR CRANE CO COM 01/27/97 30.625 29.500 30.000 0.250 254400 4:12pm
CRL CRL CROSSLAND SVGS FSB BKLYN NY 12/24/96 0.578 0.578 0.578 -0.047 0 8:53pm
CRR CRR CONSOLIDATED RAIL CORP COM 01/27/97 106.250 105.875 106.125 -0.375 235600 4:12pm
CSA CSA COAST SVGS FINL INC COM 01/27/97 42.625 42.125 42.250 -0.375 38200 4:12pm
CSC CSC COMPUTER SCIENCES CORP COM 01/27/97 72.750 69.750 69.750 -2.250 667800 4:12pm
CSN CSN CINCINNATI BELL INC COM 01/27/97 63.250 62.375 62.500 -0.875 55400 4:12pm
CSR CSR CENTRAL & SOUTH WEST CORP CO 01/27/97 25.375 25.125 25.125 -0.125 206000 4:12pm
CSX CSX CSX CORP COM 01/27/97 47.875 47.375 47.375 -0.375 567700 4:12pm
CTC CTC CONTEL CORP COM 01/27/97 24.875 24.500 24.625 -0.250 93100 4:12pm
CTX CTX CENTEX CORP COM 01/27/97 39.125 37.750 38.125 -0.250 51900 4:12pm
CTZ CTZ CITIZENS & SOUTHN CORP GA CO 12/16/96 17.875 17.875 17.875 -0.250 0 5:20pm
CUE CUE QUANTUM CHEMICAL CORP COM 01/24/97 1.594 1.594 1.594 0.000 0 7:46pm
CUM CUM CUMMINS ENGINE INC COM 01/27/97 52.000 51.250 51.625 -0.500 101400 4:12pm
CX CX CENTERIOR ENERGY CORP COM 01/27/97 10.875 10.750 10.875 -0.125 67200 4:12pm
CYM CYM CYPRUS MINERALS CO COM 01/27/97 23.375 22.750 23.250 0.250 191700 4:12pm
CYN CYN CITY NATL CORP COM 01/27/97 22.875 22.250 22.875 0.375 103100 4:12pm
CYR CYR CRAY RESH INC COM 01/27/97 0.625 0.594 0.594 0.000 52500 9:36pm
CZM CZM CALMAT CO COM 01/27/97 18.500 18.250 18.375 -0.125 13000 4:12pm
D D DOMINION RES INC VA COM 01/27/97 39.875 39.250 39.375 -0.250 155500 4:12pm
DAL DAL DELTA AIR LINES INC DEL COM 01/27/97 81.625 79.750 80.250 -0.875 785000 4:12pm
DAPN DAPN DAUPHIN DEP CORP COM 01/27/97 41.375 41.125 41.250 0.125 345200 4:12pm
DCN DCN DANA CORP COM 01/27/97 33.000 32.375 32.875 -0.125 240000 4:12pm
DD DD DU PONT E I DE NEMOURS & CO 01/27/97 103.875 101.875 103.500 0.875 2445100 4:12pm
DDS DDS DILLARD DEPT STORES INC CL A 01/27/97 29.500 29.250 29.375 -0.500 257200 4:12pm
DE DE DEERE & CO COM 01/27/97 43.375 42.500 42.750 0.125 906500 4:12pm
DEC DEC DIGITAL EQUIP CORP COM 01/24/97 37.500 34.625 37.000 -2.250 3190100 4:26pm
DEPS DEPS DEPOSIT GTY CORP COM 12/12/96 58.750 58.000 58.250 0.000 29100 10:13pm
DEW DEW DELMARVA PWR & LT CO COM 01/27/97 19.750 19.500 19.625 0.000 36300 9:36pm
DF DF DEAN FOODS CO COM 01/27/97 32.500 31.500 32.125 0.375 129700 4:12pm
DH DH DAYTON HUDSON CORP COM 01/27/97 36.625 35.875 35.875 -0.625 658800 4:12pm
DI DI DRESSER INDS INC COM 01/27/97 33.875 33.250 33.375 -0.500 282500 4:12pm
DIGI DIGI DSC COMMUNICATION CORP COM 01/27/97 24.625 22.875 24.250 1.250 5465600 4:12pm
DIS DIS DISNEY WALT CO DEL COM 12/26/96 71.875 71.000 71.375 -0.125 501400 4:31pm
DJ DJ DOW JONES & CO INC COM 01/27/97 36.750 35.625 36.375 -0.125 716600 4:12pm
DLX DLX DE LUXE CHECK PRINTERS INC C 01/27/97 31.125 30.500 30.500 -0.250 138300 4:12pm
DME DME DIME SVGS BK NY FSB COM 01/27/97 15.750 15.250 15.375 -0.250 209500 4:12pm
DNY DNY DONNELLEY R R & SONS CO COM 01/27/97 30.875 30.375 30.375 -0.625 314300 4:12pm
DOV DOV DOVER CORP COM 01/27/97 50.125 49.250 49.375 -0.625 263300 4:12pm
DPL DPL DPL INC COM 01/27/97 24.750 24.625 24.625 0.000 159700 9:36pm
DQE DQE DQE INC 01/27/97 28.625 28.250 28.625 0.000 25200 9:36pm
DRM DRM DIAMOND SHAMROCK R & M INC C 12/05/96 33.000 32.375 32.875 0.000 531600 6:12pm
DSL DSL DOWNEY SVGS & LN ASSN COM 01/27/97 21.625 21.000 21.125 -0.500 78500 4:12pm
DTE DTE DETROIT EDISON CO COM 01/27/97 32.375 31.750 31.750 -0.375 267200 4:12pm
DUK DUK DUKE PWR CO COM 01/27/97 47.500 47.250 47.375 -0.250 1035900 4:12pm
E E TRANSCO ENERGY COM 01/27/97 55.625 54.875 55.125 -0.750 79700 4:12pm
EC EC ENGELHARD CORP COM 01/27/97 20.375 20.000 20.000 -0.125 99900 4:12pm
ED ED CONSOLIDATED EDISON CO N Y I 01/27/97 31.000 30.625 30.750 0.125 213900 4:12pm
EGG EGG EG & G INC COM 01/27/97 21.250 20.500 20.625 -0.750 203600 4:12pm
EK EK EASTMAN KODAK CO 01/27/97 86.375 85.125 85.125 -0.500 598300 4:12pm
EMR EMR EMERSON ELEC CO COM 01/27/97 98.875 96.000 97.750 1.875 285900 4:12pm
ENE ENE ENRON CORP COM 01/27/97 42.375 41.125 41.125 -1.000 2191200 4:12pm
ENS ENS ENSERCH CORP COM 01/27/97 23.250 22.750 23.125 0.250 171800 4:12pm
ETN ETN EATON CORP COM 01/27/97 70.750 70.000 70.125 -0.375 135000 4:12pm
ETR ETR ENTERGY CORP COM 01/27/97 27.250 26.625 26.750 -0.500 1135100 4:12pm
F F FORD MTR CO DEL COM 01/27/97 33.750 33.000 33.125 -0.500 2367700 4:12pm
FATN FATN FIRST AMERN CORP TENN COM 01/27/97 61.250 60.375 60.500 -0.125 83000 4:12pm
FBS FBS FIRST BK SYS INC COM 01/27/97 72.750 71.625 72.125 0.125 234500 4:12pm
FCH FCH FIRST CAP HLDGS CORP COM 01/27/97 35.625 34.875 35.000 0.125 30900 4:13pm
FCOM FCOM FIRST COMM CORP COM 01/27/97 40.750 40.250 40.250 -0.250 24400 4:13pm
FDCAX FDCAX FIDELITY CAPITAL APPRECIATI 01/27/97 18.060 18.060 18.060 -0.140 0 9:36pm
FDLNA FDLNA FOOD LION INC CL A 01/27/97 8.812 8.625 8.750 -0.062 740500 4:13pm
FDX FDX FEDERAL EXPRESS CORP COM 01/27/97 48.250 46.750 46.750 -1.500 239000 4:13pm
FES FES FIRST EMPIRE STATE CORP COM 01/27/97 299.000 295.500 295.500 -2.125 3300 4:13pm
FFC FFC FUNDS AMERN COS INC COM 01/27/97 98.250 97.875 98.250 0.625 1000 4:13pm
FG FG USF&G CORP COM 01/27/97 20.750 20.000 20.250 -0.375 482300 4:13pm
FHWN FHWN FIRST HAWAIIAN INC COM 01/27/97 31.500 31.000 31.000 -0.250 17400 4:13pm
FITB FITB FIFTH THIRD BANCORP COM 01/27/97 74.375 73.625 73.875 -0.063 541200 4:13pm
FLE FLE FLEETWOOD ENTERPRISES INC CO 01/27/97 26.000 25.375 25.625 0.125 134600 4:13pm
FLM FLM FLEMING COS INC COM 01/27/97 16.625 16.375 16.625 0.000 38700 9:36pm
FLR FLR FLUOR CORP COM 01/27/97 68.250 66.750 67.375 0.000 489600 9:36pm
FMAGX FMAGX FIDELITY MAGELLAN 01/27/97 82.360 82.360 82.360 -0.620 0 9:36pm
FMC FMC FMC CORPORATION COM NEW 01/27/97 70.000 69.125 69.750 0.375 60500 4:13pm
FNG FNG FLEET/NORTSTAR FINL GROUP I 12/19/96 2.844 2.750 2.844 -0.062 0 10:43pm
FNM FNM FEDERAL NATL MTG ASSN COM 01/27/97 37.875 36.875 37.000 -0.875 2951800 4:13pm
FPC FPC FLORIDA PROGRESS CORP COM 01/27/97 32.125 31.500 32.000 0.500 130300 4:13pm
FPL FPL FPL GROUP INC COM 01/27/97 45.750 45.125 45.375 0.000 213100 9:37pm
FSCO FSCO FIRST SEC CORP DEL COM 01/27/97 33.250 32.375 33.125 0.750 401700 4:13pm
FSI FSI FLIGHTSAFETY INTL INC COM 12/26/96 49.500 47.875 47.875 0.000 121400 7:21pm
FSR FSR FIRSTAR CORP NEW COM 01/27/97 57.750 56.500 57.500 0.750 315800 4:13pm
FTEN FTEN FIRST TENN NATL CORP COM 01/27/97 40.000 39.625 39.875 0.000 282200 9:37pm
FTL FTL FRUIT OF THE LOOM CL A 01/27/97 40.250 40.000 40.250 -0.125 410900 4:13pm
FTU FTU FIRST UN CORP COM 01/27/97 81.625 79.875 80.875 0.000 635200 9:37pm
FTX FTX FREEPORT MCMORAN INC COM 01/27/97 30.500 29.750 29.750 -0.875 193300 4:13pm
FVB FVB FIRST VA BKS INC COM 01/27/97 51.000 49.750 50.750 -0.375 44300 4:13pm
FW FW FIRST WACHOVIA CORP COM 01/27/97 0.359 0.344 0.344 -0.031 55000 4:33pm
FWC FWC FOSTER WHEELER CORP COM 01/27/97 39.250 38.750 39.250 0.375 149600 4:13pm
G G GREYHOUND CORP COM 01/27/97 82.375 80.625 81.375 -0.500 788200 4:13pm
GAP GAP GREAT ATLANTIC & PAC TEA IN 01/27/97 30.750 30.500 30.500 0.000 64600 9:37pm
GAS GAS NICOR INC COM 01/27/97 35.625 35.250 35.500 -0.250 54100 4:13pm
GCI GCI GANNETT INC COM 01/27/97 76.375 75.375 75.625 -0.375 289800 4:13pm
GCN GCN GENERAL CINEMA CORP COM 01/24/97 1.297 1.297 1.297 0.250 500 4:35pm
GD GD GENERAL DYNAMICS CORP COM 01/27/97 70.875 69.375 70.000 0.250 396800 4:13pm
GDW GDW GOLDEN WEST FINL CORP DEL CO 01/27/97 66.000 64.500 64.750 -0.750 172200 4:13pm
GE GE GENERAL ELEC CO COM 01/27/97 102.000 99.750 100.375 -1.500 3513600 4:13pm
GEB GEB GERBER PRODS CO COM 01/27/97 4.406 4.094 4.406 0.203 13800 4:33pm
GGC GGC GEORGIA GULF CORP COM PAR $0 01/27/97 28.500 27.875 28.000 0.000 30000 9:37pm
GIS GIS GENERAL MLS INC COM 01/27/97 66.500 66.250 66.500 -0.250 432300 4:13pm
GLK GLK GREAT LAKES CHEM CORP COM 01/27/97 47.875 47.000 47.125 -0.500 195800 4:13pm
GLN GLN GLENFED INC COM 01/27/97 24.500 23.875 24.000 -0.500 210300 4:13pm
GLT GLT GLATFELTER P H CO COM 01/27/97 17.750 17.250 17.375 0.000 27500 9:37pm
GLW GLW CORNING INC COM 01/27/97 35.750 34.125 35.500 -0.375 916900 4:13pm
GM GM GENERAL MTRS CORP COM 01/27/97 62.625 59.750 61.875 -0.625 4712300 4:13pm
GMT GMT GATX CORP COM 01/27/97 49.375 48.500 49.250 -0.125 43800 4:13pm
GNE GNE GENENTECH INC COM 01/27/97 54.750 54.375 54.375 -0.250 138200 4:13pm
GP GP GEORGIA PAC CORP COM 01/27/97 75.250 73.000 73.250 -1.625 219000 4:13pm
GPC GPC GENUINE PARTS CO COM 01/27/97 44.000 43.125 43.750 0.000 347500 9:37pm
GPS GPS GAP INC COM 01/27/97 28.875 28.250 28.500 -0.125 1129400 4:13pm
GPU GPU GENERAL PUB UTILS CORP COM 01/27/97 35.250 34.625 34.625 -0.375 390400 4:13pm
GR GR GOODRICH B F CO COM 01/27/97 38.625 37.750 37.875 -0.500 237700 4:13pm
GRA GRA GRACE W R & CO COM 01/27/97 52.750 51.750 51.750 -0.750 105100 4:13pm
GRFRX GRFRX VAN ECK FDS GOLD RES FD 01/27/97 5.510 5.510 5.510 0.070 0 9:37pm
GRN GRN GENERAL RE CORP COM 01/27/97 153.500 151.125 151.375 -0.125 198900 4:13pm
GRTR GRTR GREATER NEW YORK SVGS BK NY 01/27/97 14.125 13.750 13.875 -0.125 77000 4:13pm
GSX GSX GENERAL SIGNAL CORP COM 01/27/97 45.500 44.875 44.875 -0.500 185300 4:13pm
GT GT GOODYEAR TIRE & RUBR CO COM 01/27/97 54.250 53.625 53.625 -0.625 320100 4:13pm
GTAGX GTAGX G T GLOBAL GROWTH SER AMER G 01/27/97 20.910 20.910 20.910 -0.270 0 9:37pm
GTE GTE GTE CORP COM 01/27/97 44.500 43.750 43.750 -0.625 1199800 4:13pm
GTGEX GTGEX G T GLOBAL GROWTH FDS EURO G 01/27/97 12.910 12.910 12.910 -0.070 0 9:37pm
GTWGX GTWGX G T GLOBAL GROWTH FDS WORLDW 01/27/97 16.730 16.730 16.730 -0.130 0 9:37pm
GWF GWF GREAT WESTN FINL CORP COM 01/27/97 32.250 31.750 31.875 -0.250 358600 4:13pm
GWW GWW GRAINGER W W INC COM 01/27/97 77.000 75.125 75.875 -0.250 98300 4:13pm
GY GY GENCORP INC COM 01/27/97 19.250 18.875 19.000 -0.250 110800 4:13pm
HAL HAL HALLIBURTON CO COM 01/27/97 70.125 68.125 68.125 -2.125 778700 4:13pm
HB HB HILLENBRAND INDS INC COM 01/27/97 39.000 38.625 38.875 0.000 31100 9:37pm
HBAN HBAN HUNTINGTON BANCSHARES INC CO 01/27/97 26.250 25.875 26.000 0.250 97500 4:13pm
HD HD HOME DEPOT INC COM 12/26/96 51.750 50.500 50.875 -0.375 737000 4:31pm
HDS HDS HILLS DEPT STORES INC COM 01/27/97 2.875 2.750 2.750 -0.125 9600 4:13pm
HE HE HAWAIIAN ELEC INDS INC COM 01/27/97 36.125 35.625 35.875 0.000 26900 9:37pm
HFD HFD HOMEFED CORP COM 01/27/97 9.375 9.000 9.000 0.125 6500 4:13pm
HI HI HOUSEHOLD INTL INC COM 01/27/97 97.500 96.375 96.875 -0.375 165700 4:13pm
HIB HIB HIBERNIA CORP CL A 01/27/97 13.500 13.375 13.375 -0.125 46600 4:13pm
HLT HLT HILTON HOTELS CORP COM 01/27/97 25.875 25.250 25.250 -0.500 366800 4:13pm
HM HM HOMESTAKE MNG CO COM 01/27/97 14.375 14.000 14.375 0.250 709600 4:13pm
HNZ HNZ HEINZ H J CO COM 01/27/97 40.250 39.250 39.500 -0.500 970100 4:13pm
HON HON HONEYWELL INC COM 01/27/97 70.375 69.250 69.375 -0.625 457700 4:13pm
HOU HOU HOUSTON INDS INC COM 01/27/97 22.750 22.500 22.625 -0.125 279400 4:13pm
HPC HPC HERCULES INC COM 01/27/97 44.375 43.625 44.000 0.000 124900 9:37pm
HPH HPH HARNISCHFEGER INDS INC COM 01/27/97 45.125 43.625 45.000 0.875 215400 4:13pm
HRB HRB BLOCK H & R INC COM 01/27/97 29.875 29.500 29.750 -0.250 152900 4:13pm
HRD HRD HANNAFORD BROS CO COM 01/27/97 34.750 33.500 34.000 -0.875 28500 4:13pm
HRL HRL HORMEL GEO A & CO COM 01/27/97 25.000 24.500 24.625 0.125 276600 4:13pm
HRS HRS HARRIS CORP DEL COM 01/27/97 78.750 77.250 77.250 -1.375 206300 4:13pm
HSY HSY HERSHEY FOODS CORP COM 01/27/97 43.750 42.375 43.625 0.750 361600 4:13pm
HUM HUM HUMANA INC COM 01/27/97 18.750 17.875 17.875 -0.875 312100 4:13pm
HWP HWP HEWLETT PACKARD CO COM 01/27/97 51.875 51.000 51.250 -0.625 1642200 4:13pm
IAD IAD INLAND STEEL IND COM 01/27/97 19.875 19.500 19.625 -0.250 87000 4:13pm
IBM IBM INTERNATIONAL BUSINESS MACH 01/27/97 151.750 145.000 145.375 -5.250 5091700 4:13pm
ICH ICH I C H CORP COM 01/27/97 0.156 0.141 0.141 0.000 0 9:37pm
IDA IDA IDAHO PWR CO COM 01/27/97 30.875 30.625 30.750 -0.250 23800 4:13pm
IFF IFF INTL FLAVORS & FRAGRANCES CO 01/27/97 45.125 44.750 45.125 -0.250 139100 4:13pm
IMC IMC INTERNATIONAL MULTIFOODS CO 01/27/97 17.875 17.750 17.750 -0.125 12700 4:13pm
INBC INBC INDEPENDENCE BANCORP INC PA 01/09/97 4.625 4.250 4.453 -0.922 44500 3:38pm
INGR INGR INTERGRAPH CORP COM 01/27/97 10.500 10.000 10.125 0.125 232600 4:17pm
INTC INTC INTEL CORP COM 01/27/97 152.250 149.250 150.125 -0.375 8659200 4:14pm
IP IP INTERNATIONAL PAPER CO COM 01/27/97 42.375 41.000 41.750 -0.250 1137000 4:14pm
IPG IPG INTERPUBLIC GROUP COS INC CO 01/27/97 49.500 48.500 48.500 -0.875 250700 4:14pm
IPL IPL IPALCO ENTERPRISES INC COM 01/27/97 27.375 27.125 27.125 -0.125 27600 4:14pm
IR IR INGERSOLL RAND CO COM 01/27/97 44.750 43.125 43.500 -0.125 377700 4:14pm
ISS ISS INTERCO INC COM 01/27/97 12.000 12.000 12.000 0.125 100 4:14pm
ITGR ITGR INTEGRA FINL CORP COM 12/26/96 1.875 1.625 1.625 -0.250 5300 4:01pm
ITT ITT ITT CORP COM 01/27/97 43.625 42.625 42.625 -1.125 352700 4:14pm
ITW ITW ILLINOIS TOOL WKS INC COM 01/27/97 77.125 74.750 76.875 0.125 374600 4:14pm
JCI JCI JOHNSON CTLS INC COM 01/27/97 86.125 84.750 85.500 0.250 162700 4:14pm
JCP JCP PENNEY J C INC COM 01/27/97 47.625 47.250 47.375 -0.250 377800 4:14pm
JH JH HARLAND JOHN H CO COM 01/27/97 29.375 29.250 29.375 0.000 31100 9:37pm
JNJ JNJ JOHNSON & JOHNSON COM 01/27/97 55.375 54.250 54.500 -0.750 1603600 4:14pm
JP JP JEFFERSON PILOT CORP COM 01/27/97 57.125 56.375 56.750 -0.500 101000 4:14pm
JPM JPM MORGAN J P & CO INC COM 01/27/97 102.875 101.375 102.875 0.625 526800 4:14pm
JR JR JAMES RIVER CORP VA COM 01/27/97 33.750 32.500 32.500 -1.375 334200 4:14pm
K K KELLOGG CO COM 01/27/97 67.625 66.250 66.375 -0.500 200100 4:14pm
KBH KBH KAUFMAN & BROAD HOME CORP CO 01/27/97 14.000 13.750 14.000 0.125 54900 4:14pm
KELYA KELYA KELLY SVCS INC CL A 01/27/97 28.500 28.000 28.000 -0.125 10600 4:14pm
KEY KEY KEYCORP COM 01/27/97 51.625 50.125 51.125 0.125 389500 4:14pm
KLT KLT KANSAS CITY PWR & LT CO COM 01/27/97 28.625 28.500 28.625 0.125 13400 4:14pm
KM KM K MART CORP COM 01/27/97 11.250 11.125 11.125 0.125 583400 4:14pm
KMB KMB KIMBERLY CLARK CORP COM 01/27/97 100.750 98.750 99.750 0.000 345800 9:37pm
KMG KMG KERR MCGEE CORP COM 01/27/97 70.875 69.125 70.625 0.000 160600 9:37pm
KO KO COCA COLA CO COM 01/27/97 56.875 56.000 56.250 -0.750 2578200 4:14pm
KR KR KROGER CO COM 01/27/97 48.625 48.250 48.500 0.000 1198800 9:37pm
KRI KRI KNIGHT-RIDDER INC COM 01/27/97 38.125 37.625 37.875 0.125 293300 4:14pm
KU KU KENTUCKY UTILS CO COM 01/27/97 30.375 30.000 30.375 0.375 99100 4:14pm
KWP KWP KING WORLD PRODTNS INC COM 01/27/97 40.000 39.125 39.375 -0.625 41200 4:14pm
LAF LAF LAFARGE CORP COM 01/27/97 20.750 20.375 20.375 -0.250 38200 4:14pm
LDG LDG LONG DRUG STORES CORP COM 01/27/97 24.875 24.500 24.875 0.125 14900 4:14pm
LIL LIL LONG ISLAND LTG CO COM 01/27/97 23.000 22.625 22.625 -0.250 116400 4:14pm
LIT LIT LITTON INDS INC COM 01/27/97 45.250 44.750 45.000 0.000 205100 9:38pm
LLX LLX LOUISIANA LD & EXPL CO COM 01/27/97 54.375 53.750 54.125 -0.375 159900 4:14pm
LLY LLY LILLY ELI & CO COM 01/27/97 83.000 80.000 80.375 -2.500 1048900 4:14pm
LMT LMT LOCKHEED MARTIN CORP COM 12/26/96 90.625 89.000 90.125 1.000 359100 4:32pm
LNC LNC LINCOLN NATL CORP IND COM 01/27/97 53.250 52.500 52.500 -0.625 116200 4:14pm
LOR LOR LORAL CORP COM 01/27/97 16.625 15.625 15.875 -0.500 1054200 4:14pm
LOW LOW LOWES COS INC COM 01/27/97 32.875 32.125 32.125 -0.750 990900 4:14pm
LPX LPX LOUISIANA PAC CORP COM 01/27/97 21.000 20.625 20.875 -0.125 323700 4:14pm
LRCX LRCX LAM RESEARCH CORP COM 01/27/97 40.875 38.000 40.250 1.875 2240300 4:14pm
LSST LSST LONE STAR TECHNOLOGIES INC C 01/27/97 20.000 19.000 19.500 0.500 145600 4:14pm
LTD LTD LIMITED INC COM 01/27/97 17.125 16.750 16.750 -0.250 486500 4:14pm
LTR LTR LOEWS CORP COM 01/27/97 95.000 93.375 94.750 1.625 180700 4:14pm
LTV LTV LTV CORP COM 01/27/97 12.875 12.500 12.750 0.375 709700 4:14pm
LYO LYO LYONDELL PETROCHEMICAL CO CO 01/27/97 24.250 23.875 23.875 0.000 95900 9:38pm
LZ LZ LUBRIZOL CORP COM 01/27/97 33.750 33.125 33.125 -0.500 97700 4:14pm
MAH MAH HANNA M A CO COM 01/27/97 21.500 21.375 21.500 -0.125 78200 4:14pm
MAS MAS MASCO CORP COM 01/27/97 34.625 34.000 34.375 0.125 204000 4:14pm
MASX MASX MASCO INDS INC COM 01/27/97 61.500 59.500 59.750 -1.625 112000 4:14pm
MAT MAT MATTEL INC COM 01/27/97 28.250 27.750 27.875 -0.250 414000 4:14pm
MBI MBI MBIA INC COM 01/27/97 95.625 93.875 95.250 1.375 93600 4:14pm
MCA MCA MCA INC COM 01/27/97 14.250 14.000 14.125 0.000 8300 9:38pm
MCCRK MCCRK MCCORMICK & CO INC NON VOTIN 01/27/97 24.875 24.625 24.625 -0.125 120200 4:14pm
MCD MCD MCDONALDS CORP COM 01/27/97 46.500 45.625 45.625 -1.000 1600800 4:14pm
MCIC MCIC MCI COMMUNICATIONS CORP COM 01/27/97 34.750 34.375 34.375 0.000 3073800 9:38pm
MCK MCK MCKESSON CORP COM 01/27/97 54.875 54.375 54.875 0.500 46100 4:14pm
MCRN MCRN MICRON TECHNOLOGY INC COM 01/27/97 2.500 2.250 2.375 -0.125 60200 4:14pm
MD MD MCDONNELL DOUGLAS CORP COM 01/27/97 69.000 67.875 68.250 -0.125 533400 4:14pm
MDA MDA MAPCO INC COM 01/27/97 33.625 32.750 33.375 0.375 119800 4:14pm
MDT MDT MEDTRONIC INC COM 01/27/97 68.375 67.750 67.875 -0.625 348000 4:14pm
MEA MEA MEAD CORP COM 01/27/97 60.500 58.875 58.875 -1.750 189600 4:14pm
MEL MEL MELLON BK CORP COM 01/27/97 74.875 73.000 73.500 -0.500 190900 4:14pm
MER MER MERRILL LYNCH & CO INC COM 01/27/97 84.500 81.125 82.000 -2.125 853000 4:14pm
MHC MHC MANUFACTURERS HANOVER CORP C 01/27/97 24.000 23.625 23.625 -0.500 35900 4:14pm
MHP MHP MCGRAW HILL INC COM 01/27/97 49.125 48.375 48.500 -0.500 237400 4:14pm
MII MII MORTON INTL IND INC COM 01/27/97 41.125 40.625 40.750 0.000 259700 9:38pm
ML ML MARTIN MARIETTA CORP COM 12/26/96 18.250 18.000 18.000 -0.250 8100 4:02pm
MMA MMA MEDICAL MGMT AMER INC COM 01/27/97 17.375 17.250 17.250 0.000 10500 9:38pm
MMC MMC MARSH & MCLENNAN COS INC COM 01/27/97 106.875 103.125 103.625 -3.375 172600 4:14pm
MMM MMM MINNESOTA MNG & MFG CO COM 01/27/97 82.125 80.625 82.125 1.125 822600 4:14pm
MO MO PHILIP MORRIS COS INS COM 01/27/97 116.625 113.625 116.125 0.250 1450100 4:14pm
MOB MOB MOBIL CORP COM 01/27/97 130.750 127.500 130.375 1.750 1092600 4:14pm
MOLX MOLX MOLEX INC COM 01/27/97 39.000 38.203 38.250 -0.750 274300 4:14pm
MON MON MONARCH CAP CORP COM 12/18/96 8.594 8.594 8.594 0.000 3500 7:06pm
MOT MOT MOTOROLA INC COM 01/27/97 66.125 63.500 64.625 -1.625 2420600 4:14pm
MPL MPL MINNESOTA PWR & LT CO COM 01/27/97 28.375 28.125 28.375 0.125 34500 4:14pm
MRBK MRBK MERCANTILE BANKSHARES CORP C 01/27/97 34.000 33.625 33.625 -0.125 29500 4:14pm
MRIS MRIS MARSHALL & ILSLEY CORP COM 01/27/97 38.625 36.750 37.750 0.750 304500 4:14pm
MRK MRK MERCK & CO INC COM 01/27/97 86.625 84.500 84.500 -1.125 1459900 4:14pm
MS MS MORGAN STANLEY GROUP INC COM 01/27/97 57.250 56.250 56.625 -0.750 317400 4:14pm
MSFT MSFT MICROSOFT CORP COM 01/27/97 97.391 95.500 96.125 0.187 6656900 4:28pm
MST MST MERCANTILE STORES INC COM 01/27/97 48.125 47.375 47.500 -0.500 25600 4:15pm
MTC MTC MONSANTO CO COM 01/27/97 37.500 36.250 36.500 -1.000 1440900 4:15pm
MTP MTP MONTANA PWR CO COM 01/27/97 22.000 21.750 21.875 0.125 74800 4:15pm
MUR MUR MURPHY OIL CORP COM 01/27/97 51.000 50.500 50.625 -0.375 90200 4:15pm
MVL MVL MANVILLE CORP COM NEW 01/27/97 1.125 1.109 1.109 -0.094 5500 4:34pm
MXM MXM MAXXAM GROUP INC COM 01/27/97 51.500 50.750 51.500 0.750 6800 4:15pm
MYG MYG MAYTAG CORP COM 01/27/97 20.875 20.375 20.375 -0.500 182100 4:15pm
NAFC NAFC NASH FINCH CO COM 01/27/97 21.500 20.750 21.500 0.500 10500 4:15pm
NAV NAV NAVISTAR INTL CORP COM 01/27/97 9.875 9.625 9.750 -0.125 55000 4:15pm
NCC NCC NATIONAL CITY CORP COM 01/27/97 45.750 44.750 44.875 -0.250 223200 4:15pm
NCR NCR NCR CORP COM 01/27/97 39.375 38.375 38.625 -0.375 481400 4:15pm
NEB NEB BANK OF NEW ENGLAND CORP COM 01/27/97 21.000 20.750 20.750 -0.250 94400 4:15pm
NEM NEM NEWMONT MNG CORP COM 01/27/97 42.125 40.875 41.625 0.875 1318900 4:15pm
NES NES NEW ENGLAND ELEC SYS COM 01/27/97 34.875 34.625 34.750 0.000 51200 9:38pm
NGE NGE NEW YORK ST ELEC & GAS CORP 01/27/97 23.000 22.750 22.750 -0.125 143800 4:15pm
NI NI NIPSCO INDS INC COM 01/27/97 39.750 39.500 39.500 0.000 46400 9:38pm
NII NII NATIONAL INTERGROUP INC COM 12/24/96 1.922 1.797 1.844 0.000 80600 3:04pm
NLC NLC NALCO CHEM CO COM 01/27/97 36.750 36.000 36.375 -0.625 69600 4:15pm
NMK NMK NIAGARA MOHAWK PWR CORP COM 01/27/97 10.750 10.500 10.750 0.000 221400 9:38pm
NOB NOB NORWEST CORP COM 01/27/97 45.750 44.500 45.250 0.250 555700 4:15pm
NOBE NOBE NORDSTROM INC COM 01/27/97 39.250 38.250 38.875 0.000 914600 9:38pm
NOC NOC NORTHROP CORP COM 01/27/97 77.375 76.875 76.875 0.000 162500 9:38pm
NOVL NOVL NOVELL INC COM 01/27/97 11.000 10.500 11.000 0.312 3457300 4:15pm
NRT NRT NORTON CO COM 01/27/97 43.625 42.250 42.625 -1.000 10700 4:15pm
NSC NSC NORFOLK SOUTHN CORP COM 01/27/97 88.375 87.375 87.500 -1.000 233700 4:15pm
NSI NSI NATIONAL SVC INDS INC COM 01/27/97 38.125 37.625 37.750 -0.125 69500 4:15pm
NSM NSM NATIONAL SEMICONDUCTOR CORP 01/27/97 27.125 25.500 26.500 1.625 3016100 4:15pm
NSP NSP NORTHERN STS PWR CO MINN COM 01/27/97 46.875 46.500 46.625 -0.375 50000 4:15pm
NTRS NTRS NORTHERN TR CORP COM 01/27/97 40.625 39.125 40.125 0.500 371900 4:15pm
NU NU NORTHEAST UTILS COM 01/27/97 12.875 12.750 12.750 0.125 549300 4:15pm
NUE NUE NUCOR CORP COM 01/27/97 53.125 52.375 52.625 -0.875 143200 4:15pm
NYN NYN NYNEX CORP COM 01/27/97 50.125 49.500 49.625 -0.375 725200 4:15pm
OAT OAT QUAKER OATS CO COM 01/27/97 38.000 37.000 37.250 -1.125 405400 4:15pm
OCAS OCAS OHIO CAS CORP COM 01/27/97 37.250 36.000 36.250 -0.500 26500 4:15pm
OCTL OCTL OCTEL COMMUNICATIONS CORP CO 01/27/97 18.375 17.625 17.750 0.000 568900 9:38pm
OEC OEC OHIO EDISON CO COM 01/27/97 23.250 23.000 23.000 -0.125 104700 4:15pm
OG OG OGDEN CORP COM 01/27/97 20.625 20.000 20.000 -0.375 86800 4:15pm
OGE OGE OKLAHOMA GAS & ELEC CO COM 01/27/97 42.500 41.500 42.125 0.625 119200 4:15pm
OKEN OKEN OLD KENT FINL CORP 01/27/97 48.125 47.750 47.875 0.000 14400 9:38pm
OLN OLN OLIN CORP COM PAR $1. 01/27/97 39.625 39.000 39.250 0.250 171700 4:15pm
ONE ONE BANC ONE CORP COM 01/27/97 43.625 43.125 43.500 0.375 1852100 4:15pm
ORCL ORCL ORACLE SYS CORP COM 01/27/97 40.000 37.500 38.125 -1.500 11662700 4:29pm
ORX ORX ORYX ENERGY CO COM 01/27/97 23.125 22.625 22.875 -0.375 724300 4:15pm
OXY OXY OCCIDENTAL PETE CORP COM 01/27/97 25.750 25.500 25.500 -0.250 509200 4:15pm
P P PHILLIPS PETE CO COM 01/27/97 44.250 43.500 43.750 -0.375 471300 4:15pm
PA PA PRIMERICA CORP COM 01/27/97 25.000 24.625 24.750 -0.250 14700 4:15pm
PBCT PBCT PEOPLES BANK BRIDGEPORT CT C 01/27/97 32.125 31.125 31.125 -0.875 67500 4:15pm
PBI PBI PITNEY BOWES INC COM 01/27/97 55.250 54.625 55.000 0.125 339100 4:15pm
PC PC PENN CENT CORP COM 01/27/97 10.125 9.625 9.625 -0.500 30100 4:15pm
PCAR PCAR PACCAR INC COM 01/27/97 63.500 60.625 60.750 -2.250 158300 4:15pm
PCH PCH POTLATCH CORP COM 01/27/97 43.125 42.375 42.375 -0.875 29600 4:15pm
PCO PCO PITTSTON CO COM 12/17/96 1.906 1.812 1.812 0.000 0 6:54pm
PD PD PHELPS DODGE CORP COM 01/27/97 72.875 71.125 72.125 -0.875 244900 4:15pm
PE PE PHILADELPHIA ELEC CO COM 01/27/97 25.875 24.000 24.000 -1.500 1485600 4:15pm
PEG PEG PUBLIC SVC ENTERPRISES COM 01/27/97 27.875 27.250 27.375 -0.125 272800 4:15pm
PEL PEL PANHANDLE EASTN CORP COM 01/27/97 46.750 46.375 46.750 0.000 875500 9:39pm
PEP PEP PEPSICO INC COM 01/27/97 34.500 34.000 34.125 0.250 6907700 4:15pm
PET PET PACIFIC ENTERPRISES COM 01/27/97 30.500 30.125 30.125 -0.250 87300 4:15pm
PFE PFE PFIZER INC COM 01/27/97 87.500 85.500 85.750 -1.375 1204000 4:15pm
PG PG PROCTER & GAMBLE CO COM 01/27/97 109.625 107.625 107.625 -1.375 885100 4:15pm
PGL PGL PEOPLES ENERGY CORP COM 01/27/97 34.375 33.750 34.000 -0.125 29900 4:15pm
PGR PGR PROGRESSIVE CORP OHIO COM 01/27/97 68.625 68.000 68.250 -0.375 117000 4:15pm
PH PH PARKER HANNIFIN CORP COM 01/27/97 42.250 41.750 42.000 -0.250 236700 4:15pm
PHH PHH PHH CORP COM 01/27/97 47.250 46.500 47.125 0.625 324900 4:15pm
PHM PHM PHM CORP 01/27/97 30.625 29.750 30.500 0.625 74400 4:15pm
PIN PIN PSI HOLDINGS INC COM 12/18/96 0.547 0.547 0.547 0.000 6800 7:06pm
PKN PKN PERKIN ELMER CORP COM 01/27/97 70.250 69.000 69.125 0.000 189000 9:39pm
PLL PLL PALL CORP COM 01/27/97 22.375 22.000 22.125 -0.500 1643100 4:15pm
PMI PMI PREMARK INTL INC COM 01/27/97 22.000 21.625 22.000 0.000 224700 9:39pm
PN PN PAN AM CORP COM 01/27/97 7.000 6.094 6.094 -0.906 4200 4:12pm
PNC PNC PNC FINANCIAL CORP COM 01/27/97 38.750 37.750 38.250 0.125 337700 4:15pm
PNF PNF PENN TRAFFIC CO COM 01/27/97 3.500 3.000 3.250 0.500 164500 4:15pm
PNM PNM PUBLIC SVC CO N MEX COM 01/27/97 19.250 19.000 19.125 0.000 94800 9:39pm
PNW PNW PINNACLE WEST CAP CORP COM 01/27/97 32.000 31.375 31.625 -0.375 189300 4:15pm
POM POM POTOMAC ELEC PWR CO COM 01/27/97 25.125 24.875 24.875 -0.125 49700 4:15pm
PPG PPG PPG INDS INC COM 01/27/97 54.375 54.000 54.000 -0.375 279500 4:15pm
PPL PPL PENNSYLVANIA PWR & LT CO COM 01/27/97 23.375 23.000 23.250 -0.125 65400 4:15pm
PPW PPW PACIFICORP COM 01/27/97 20.625 20.250 20.500 0.000 421800 9:39pm
PRBC PRBC PREMIER BANCORP INC COM 01/27/97 14.250 14.000 14.250 0.000 0 9:39pm
PRD PRD POLAROID CORP COM 01/27/97 45.125 44.250 44.375 -0.875 91200 4:15pm
PRE PRE PREMIER INDL CORP COM NO PAR 01/27/97 34.875 34.375 34.625 0.250 37800 4:15pm
PSD PSD PUGET SOUND PWR & LT CO COM 01/27/97 25.500 25.250 25.250 -0.125 93300 4:15pm
PSR PSR PUBLIC SVC CO COLO COM 01/27/97 39.000 38.750 38.875 -0.125 66700 4:15pm
PST PST PETRIE STORES CORP COM 12/24/96 13.250 13.250 13.250 -0.500 0 8:55pm
PWJ PWJ PAINE WEBBER GROUP INC COM 01/27/97 30.875 30.500 30.625 0.250 262100 4:15pm
PZL PZL PENNZOIL CO COM 01/27/97 62.375 62.000 62.250 0.250 180000 4:15pm
R R RYDER SYS INC COM 01/27/97 27.875 27.625 27.625 -0.375 383500 4:15pm
RAD RAD RITE AID CORP COM 01/27/97 40.250 39.625 40.000 -0.125 283200 4:15pm
RAL RAL RALSTON PURINA CO COM 01/27/97 75.500 74.250 74.500 -1.625 372400 4:15pm
RBD RBD RUBBERMAID INC COM 01/27/97 23.000 22.625 22.875 -0.125 146500 4:15pm
RBK RBK REEBOK INTERNATIONAL LTD COM 01/27/97 43.000 42.375 42.625 0.000 206200 9:39pm
RCSB RCSB ROCHESTER CMNTY SVGS BK N Y 01/27/97 29.125 28.500 28.875 0.375 87500 4:16pm
RDA RDA READERS DIGEST ASSN INC CL A 01/27/97 38.750 37.375 37.375 -0.750 64600 4:16pm
REL REL RELIANCE GROUP HLDGS INC COM 01/27/97 9.625 9.500 9.500 -0.125 40300 4:16pm
RIGS RIGS RIGGS NATL CORP WASH D C COM 01/27/97 18.125 17.875 18.000 0.250 98700 4:16pm
RLM RLM REYNOLDS METALS CO COM 01/27/97 62.375 60.125 60.250 -1.875 544000 4:16pm
RML RML RUSSELL CORP COM 01/27/97 31.625 31.500 31.500 0.000 20400 9:39pm
RNB RNB REPUBLIC N Y CORP COM 01/27/97 88.125 86.500 87.625 -0.625 150100 4:16pm
ROAD ROAD ROADWAY SVCS INC COM 01/27/97 21.750 21.000 21.188 -0.312 48800 4:16pm
ROH ROH ROHM & HAAS CO COM 01/27/97 80.125 79.500 79.875 -0.500 175400 4:16pm
ROK ROK ROCKWELL INTL CORP COM 01/27/97 62.000 61.250 61.750 0.375 407100 4:16pm
ROR ROR RORER GROUP INC COM 01/27/97 0.812 0.797 0.797 -0.015 55000 4:34pm
RSTO RSTO ROSES STORES INC COM 01/27/97 1.875 1.875 1.875 -0.094 700 4:16pm
RTN RTN RAYTHEON CO COM 01/27/97 45.875 45.250 45.625 0.250 593100 4:16pm
RYL RYL RYLAND GROUP INC COM 01/27/97 13.000 12.500 12.875 0.125 42800 4:16pm
S S SEARS ROEBUCK & CO COM 01/27/97 49.000 47.500 47.625 -1.000 1411200 4:16pm
SAFC SAFC SAFECO CORP COM 01/27/97 39.500 38.500 38.875 0.063 261100 4:16pm
SB SB SALOMON INC COM 01/27/97 52.500 51.500 52.375 1.125 439700 4:16pm
SBC SBC SOUTHWESTERN BELL CORP COM 01/27/97 53.250 52.500 53.125 -0.125 1184900 4:16pm
SBK SBK SIGNET BKG CORP COM 01/27/97 30.000 29.625 30.000 0.000 95700 9:39pm
SCG SCG SCANA CORP COM 01/27/97 26.250 26.000 26.125 0.000 38200 9:39pm
SCH SCH SCHWAV CHARLES CORP NEW COM 01/27/97 34.375 33.875 34.250 0.500 473900 4:16pm
SFA SFA SCIENTIFIC ATLANTA INC COM 01/27/97 18.375 17.250 17.250 -1.000 1123500 4:16pm
SFB SFB STANDARD FED BK TROY MICH CO 01/27/97 57.375 57.000 57.250 0.250 87000 4:16pm
SFD SFD SMITHS FOOD & DRUG CTR INC C 01/27/97 24.875 24.500 24.625 -0.375 28800 4:16pm
SFS SFS SUPER FOOD SVCS INC COM 10/27/96 15.375 15.375 15.375 0.000 600 4:13pm
SGP SGP SCHERING PLOUGH CORP COM 01/27/97 74.125 70.750 71.625 0.250 1038200 4:16pm
SHW SHW SHERWIN WILLIAMS CO COM 01/27/97 55.125 54.000 54.125 -0.375 141700 4:16pm
SHX SHX SHAW INDS INC COM 01/27/97 14.125 13.875 14.000 0.000 82000 9:39pm
SIAL SIAL SIGMA ALDRICH CORP COM 01/27/97 31.500 30.500 30.875 -0.500 232400 4:16pm
SJP SJP ST JOE PAPER CO COM 01/27/97 75.000 74.375 74.750 0.375 13000 4:16pm
SK SK SAFETY KLEEN CORP COM 01/27/97 16.375 16.000 16.125 -0.500 83700 4:16pm
SLE SLE SARA LEE CORP COM 01/27/97 38.625 38.125 38.125 -0.500 711700 4:16pm
SLM SLM STUDENT LN MARKETING ASSN CO 01/27/97 109.375 104.500 106.625 -2.375 228600 4:16pm
SME SME SERVICE MERCHANDISE INC COM 01/27/97 3.875 3.750 3.875 0.000 103900 9:39pm
SMI SMI SPRINGS MLS INC COM 01/27/97 42.625 42.000 42.000 -0.500 21100 4:16pm
SNA SNA SNAP ON TOOLS CORP COM 01/27/97 37.250 36.625 36.875 -0.250 62600 4:16pm
SNC SNC SHAWMUT NATIONAL CORPORATIO 01/27/97 31.875 30.500 30.500 -1.375 51700 4:16pm
SNG SNG STHRN N ENGLAND TELECOM COR 01/27/97 35.875 35.250 35.375 -0.125 318300 4:16pm
SNS SNS SUNDSTRAND CORP COM 01/27/97 44.625 43.375 43.875 0.625 190600 4:16pm
SNT SNT SONAT INC COM 01/27/97 53.875 51.750 53.750 1.750 1006200 4:16pm
SO SO SOUTHERN CO COM 01/27/97 22.750 22.250 22.250 -0.375 641800 4:16pm
SOPFX SOPFX STRONG OPPORTUNITY FUND COM 01/27/97 35.300 35.300 35.300 -0.270 0 9:40pm
SOTR SOTR SOUTHTRUST CORP COM 01/27/97 36.875 36.625 36.750 0.125 380300 4:16pm
SPBC SPBC ST PAUL BANCORP INC COM 01/27/97 24.500 24.000 24.031 -0.219 138500 4:16pm
SPC SPC SECURITY PAC CORP COM 01/27/97 63.375 62.500 62.625 -1.000 274000 4:16pm
SPGLA SPGLA SPIEGEL INC CL A NON-VTG 01/27/97 6.875 6.625 6.750 0.125 52100 4:16pm
SPS SPS SOUTHWESTERN PUB SVC CO COM 01/27/97 36.125 35.625 35.875 -0.250 16500 4:16pm
SPW SPW SPX CORPORATION COM 01/27/97 41.375 40.750 41.000 -0.125 48600 4:16pm
SPX SPX STANDARD & POORS 500 STOCKS 01/27/97 771.438 764.188 765.016 -5.500 0 4:38pm
STB STB SOUTHEAST BKG CORP COM 01/27/97 33.750 32.625 33.625 0.750 188100 4:16pm
STI STI SUNTRUST BANKS INC COM 01/27/97 49.875 48.250 48.750 -0.125 508300 4:16pm
STO STO STONE CONTAINER CORP COM 01/27/97 14.625 13.875 14.000 -0.625 918300 4:16pm
SUMI SUMI SUMITOMO BK CALIF COM 01/27/97 26.500 26.500 26.500 0.750 37700 12:56pm
SUN SUN SUN INC COM 01/27/97 26.125 25.875 26.125 -0.125 134400 4:16pm
SUNW SUNW SUN MICROSYSTEM INC COM 01/27/97 31.750 30.875 31.250 -0.500 3363000 4:16pm
SVU SVU SUPER VALU STORES INC COM 01/27/97 30.625 30.375 30.500 0.000 132500 9:40pm
SWK SWK STANLEY WKS COM 01/27/97 36.875 35.875 36.625 -0.125 833400 4:16pm
SWX SWX SOUTHWEST GAS CORP COM 01/27/97 19.625 19.250 19.625 0.250 20200 4:16pm
SYY SYY SYSCO CORP COM 01/27/97 32.250 31.750 31.750 0.000 373800 9:40pm
T T AMERICAN TEL & TELEG CO COM 01/27/97 39.000 38.125 38.875 0.375 6453900 4:16pm
TA TA TRANSAMERICA CORP COM 01/27/97 81.875 81.000 81.375 0.000 186600 9:40pm
TAN TAN TANDY CORP COM 01/27/97 43.625 43.250 43.500 -0.250 139600 4:16pm
TCB TCB TCF FINANCIAL CORP 01/27/97 42.875 42.125 42.250 -0.625 141000 4:16pm
TCOMA TCOMA TELE COMMUNICATIONS INC CL A 01/27/97 13.875 13.375 13.812 0.312 1745400 4:16pm
TDM TDM TANDEM COMPUTERS INC COM 01/27/97 14.125 13.750 13.875 -0.125 649600 4:16pm
TDS TDS TELEPHONE & DATA SYS INC COM 01/27/97 36.375 35.750 36.375 0.875 106600 4:16pm
TE TE TECO ENERGY INC COM 01/27/97 24.625 24.375 24.375 0.000 240200 9:40pm
TEP TEP TUCSON ELEC PWR CO COM 01/27/97 16.375 16.250 16.375 0.125 80400 4:16pm
TIC TIC TRAVELERS CORP COM 01/09/97 6.906 6.906 6.906 -0.344 100 4:20pm
TIN TIN TEMPLE INLAND INC COM 01/27/97 55.500 54.375 54.625 -0.875 212300 4:16pm
TJX TJX TJX COS INC COM 01/27/97 41.625 40.750 41.000 -0.250 164300 4:16pm
TKR TKR TIMKEN CO COM 01/27/97 50.125 48.875 50.000 1.000 103500 4:16pm
TMB TMB TAMBRANDS INC COM 01/27/97 41.000 40.250 40.875 0.500 70300 4:16pm
TMC TMC TIMES MIRROR CO 01/27/97 48.000 47.375 47.750 -0.250 158500 4:16pm
TMK TMK TORCHMARK CORP COM 01/27/97 52.000 51.250 51.375 -0.500 63900 4:16pm
TNV TNV TRINOVA CORP COM 01/27/97 40.000 39.000 39.000 -1.000 122200 4:16pm
TOS TOS TOSCO CORP COM NEW 01/27/97 88.000 86.000 86.750 -1.000 662400 4:16pm
TOY TOY TOYS R US INC COM 01/27/97 25.000 24.750 24.875 0.000 1320700 9:40pm
TOYOY TOYOY TOYOTA MTR LTD ADR 1 SH 01/27/97 53.625 53.250 53.625 -0.625 10000 4:16pm
TRB TRB TRIBUNE CO COM 01/27/97 36.625 36.250 36.375 0.250 518300 4:16pm
TRMK TRMK TRUSTMARK CORP COM 01/27/97 26.125 25.500 25.500 -0.125 6100 4:16pm
TRW TRW TRW INC COM 01/27/97 51.250 49.750 50.000 0.125 280800 4:16pm
TTT TTT TELECOM USA INC COM 01/27/97 9.438 9.312 9.375 0.063 8600 4:16pm
TWX TWX TIME-WARNER INC COM 01/27/97 39.250 38.375 38.375 -0.500 873500 4:17pm
TX TX TEXACO INC COM 01/27/97 107.125 105.750 106.500 -0.750 905100 4:17pm
TXT TXT TEXTRON INC COM 01/27/97 97.500 95.875 95.875 -0.125 157800 4:17pm
TXU TXU TEXAS UTILS CO COM 01/27/97 41.625 40.875 41.000 -0.250 795500 4:17pm
TYC TYC TYCO LABS INC COM 01/27/97 57.000 56.125 56.375 -0.375 182100 4:17pm
TYSNA TYSNA TYSON FOODS INC CL A 01/27/97 32.875 30.875 32.375 1.500 1102000 4:17pm
U U U S AIR GROUP INC COM 01/27/97 22.375 22.000 22.125 0.000 493500 9:40pm
UAL UAL UAL CORP COM 01/27/97 58.125 56.375 56.750 -1.500 136500 4:17pm
UCC UCC UNION CAMP CORP COM 01/27/97 49.875 48.125 48.375 -1.250 142600 4:17pm
UCL UCL UNOCAL CORP COM 01/27/97 41.625 41.000 41.125 -0.125 1063900 4:17pm
UEP UEP UNION ELEC CO COM 01/27/97 38.875 38.500 38.500 -0.125 143500 4:17pm
UIS UIS UNISYS CORP COM 01/27/97 7.000 6.875 7.000 0.125 342100 4:17pm
UK UK UNION CARBIDE CORP COM 01/27/97 44.625 44.000 44.125 0.000 465900 9:40pm
UNM UNM UNUM CORP COM 01/27/97 74.750 74.000 74.375 -0.125 163800 4:17pm
UNP UNP UNION PAC CORP COM 01/27/97 61.500 59.750 61.375 0.750 337800 4:17pm
UPC UPC UNION PLANTERS CORP COM 01/27/97 40.875 39.875 40.750 -0.125 179300 4:17pm
USBC USBC U S BANCORP COM 01/27/97 45.000 44.750 44.875 -0.063 443900 4:33pm
USG USG USG CORP COM PAR 01/27/97 34.500 33.750 34.000 0.000 321600 9:40pm
USH USH USLIFE CORP COM 01/27/97 39.625 38.750 39.125 0.000 95700 9:40pm
UST UST UST INC COM 01/27/97 31.000 30.750 30.875 -0.125 509800 4:17pm
UT UT UNITED TELECOMMUNICATIONS I 10/27/96 15.625 15.000 15.250 0.000 12800 4:14pm
UTH UTH UNION TEX PETE HLDGS INC COM 01/27/97 22.000 21.625 21.625 -0.500 411600 4:17pm
UTX UTX UNITED TECHNOLOGIES CORP COM 01/27/97 69.500 68.500 69.000 -0.625 447300 4:17pm
UVV UVV UNIVERSAL CORP COM 01/27/97 31.250 30.250 31.250 0.875 68400 4:17pm
VAR VAR VARIAN ASSOC INC COM 01/27/97 54.500 52.625 53.250 -1.250 85300 4:17pm
VC VC VISTA CHEMICAL CO COM 01/27/97 30.250 29.750 30.000 -0.250 154200 4:17pm
VFC VFC V F CORP COM 01/27/97 66.875 65.750 66.000 -1.000 76800 4:17pm
VHI VHI VALHI INC NEW COM 01/27/97 7.250 7.000 7.250 0.250 36900 4:17pm
VIA VIA VIACOM INC COM 01/27/97 34.375 34.000 34.125 -0.250 94900 4:17pm
VMC VMC VULCAN MATLS CO COM 01/27/97 58.625 57.875 57.875 -0.500 34600 4:17pm
VON VON VONS COS INC COM 01/27/97 66.500 64.500 64.500 -1.875 40400 4:17pm
W W WESTVACO CORP COM 01/27/97 30.000 29.625 29.625 -0.250 160300 4:17pm
WAG WAG WALGREEN CO COM 01/27/97 40.250 39.500 39.500 -0.250 307100 4:17pm
WAMU WAMU WASHINGTON MUT SVGS BK SEAT 01/27/97 50.500 50.000 50.000 -0.250 1041600 4:17pm
WBN WBN WABAN INC COM 01/27/97 27.250 26.625 26.625 -0.625 209900 4:17pm
WEC WEC WISCONSIN ENERGY CORP COM 01/27/97 27.500 27.250 27.500 -0.125 145100 4:17pm
WFC WFC WELLS FARGO & CO COM 01/27/97 294.250 290.500 291.750 -0.750 279100 4:17pm
WH WH WHITMAN CORP COM 01/27/97 22.125 21.625 22.125 0.000 237000 9:40pm
WHR WHR WHIRLPOOL CORP COM 01/27/97 51.250 50.750 51.250 0.625 302400 4:17pm
WHX WHX WHEELING PITTSBURGH STL COR 01/27/97 8.875 8.750 8.875 -0.125 77600 4:17pm
WILM WILM WILMINGTON TR CO DEL COM 01/27/97 41.250 40.750 41.062 0.312 14000 4:15pm
WIN WIN WINN DIXIE STORES INC COM 01/27/97 31.000 29.875 30.250 -0.750 727800 4:17pm
WIT WIT WITCO CORP COM 01/27/97 31.000 30.500 30.625 -0.125 227100 4:17pm
WLA WLA WARNER LAMBERT CO COM 01/27/97 75.750 73.625 73.625 -2.750 494200 4:17pm
WMB WMB WILLIAMS COS INC COM 01/27/97 40.250 39.625 39.750 -0.125 251500 4:17pm
WMK WMK WEIS MKTS INC COM 01/27/97 32.125 31.875 31.875 -0.375 4600 4:17pm
WMT WMT WAL MART STORES INC COM 12/26/96 24.375 23.625 24.000 0.500 1864500 4:33pm
WMX WMX WASTE MGMT INC COM 01/27/97 36.125 34.500 34.875 -0.875 1431800 4:17pm
WNT WNT WASHINGTON NATL CORP COM 01/27/97 28.375 28.125 28.250 0.000 142300 9:40pm
WPO WPO WASHINGTON POST CO 01/27/97 327.500 326.000 327.250 1.000 6000 4:17pm
WTEC WTEC WARRANTECH CORP COM 01/27/97 9.750 9.500 9.750 0.062 10700 4:17pm
WTI WTI WHEELABRATOR TECHNOLOGIES I 01/27/97 16.000 15.625 15.875 0.250 568600 4:17pm
WWP WWP WASHINGTON WTR PWR CO COM 01/27/97 18.625 18.500 18.625 0.125 16000 4:17pm
WWY WWY WRIGLEY WM JR CO COM 01/27/97 56.625 55.375 55.625 -0.250 84500 4:17pm
WX WX WESTINGHOUSE ELEC CORP COM 01/27/97 19.375 19.000 19.125 -0.250 1693500 4:17pm
WY WY WEYERHAEUSER CO COM 01/27/97 47.250 46.250 46.500 -1.000 453500 4:17pm
X X USX CORP COM 01/27/97 32.125 31.625 31.750 -0.500 293900 4:17pm
XMI XMI AMEX MAJOR MARKET INDEX 12/24/96 679.375 675.047 679.094 0.000 0 1:37pm
XON XON EXXON CORP COM 01/27/97 103.750 100.625 103.500 2.750 2346700 4:17pm
XRX XRX XEROX CORP COM 01/27/97 59.250 58.375 58.375 -0.500 921400 4:17pm
YELL YELL YELLOW FGHT SYS INC COM 01/27/97 17.250 16.750 17.000 0.000 137800 9:41pm
Z Z WOOLWORTH CORP COM 01/27/97 20.875 20.250 20.375 -0.125 368700 4:17pm
ZE ZE ZENITH ELECTRS CORP COM 01/27/97 12.000 11.000 11.875 0.875 316400 4:17pm
ZION ZION ZIONS BANCORP COM 01/27/97 113.000 112.000 112.750 0.625 27400 4:17pm