INFO CENTR P.O. Box 82 Mt. Carroll, IL 61053 815-244-1890 300/1200/2400 - Login: bbs DAILY STOCK MARKET ANALYSIS SIXK INDEX The Daily Stock Market Analysis is a summary of stock market activity compiled and published for each trading day by the INFO CENTR. Based on four thousand plus stocks in, the Ney York Stock Exchange (NYSE), American Stock Exchange (AMEX), and the National Association of Securities Dealers (NASD), the analysis presents an unabridged assemblage of market performance utilizing current and previous trading day's closing data. Utilizing the four thousand plus stocks, the analysis reports the high, low, close and volume as the SIXK index with break downs for each of the three major markets. Additional indexes reported are: advances, declines, by volume and count; the short term trading index (TRIN and ARMS); and Market Momentum, an indicator representing the monetary value of the traded stocks. The indexes are further broken down by reporting 75 of the stocks which have: highest price gainers, price losers, the most active by volume percentage leaders, share volume, and dollar volume according to the individual markets and the SIX-K summary. This is a complementary copy of the SIX-K Analysis. It is prepared daily and is avaliable at 7:00pm central time for the current trading day. This report is copyright (C) 1992-1993 by INFO CENTR and may be freely distributed provided this notice remains in the report. Market Summary for 01/11/1993 =========================================================================== Daily Indexes COMPANY HIGH LOW CLOSE VOLUME --------------------------------------------------------------------------- SIXK 7192 6934 7082 478748 NYSS 2485 2421 2459 230180 AMES 1074 1041 1060 54235 NASS 3633 3472 3563 194334 --------------------------------------------------------------------------- COMPANY ADVANCES DECLINES UNCHANGED --------------------------------------------------------------------------- SIXK 1825 1421 1548 NYSS 749 535 455 AMES 234 205 266 NASS 842 681 827 --------------------------------------------------------------------------- ADVANCE/DECLINE VOLUME COMPANY ADVANCES DECLINES UNCHANGED --------------------------------------------------------------------------- SIXK 235382 126648 116718 NYSS 106944 55904 67332 AMES 19881 20860 13494 NASS 108557 49884 35892 --------------------------------------------------------------------------- SHORT TERM TRADING AND ARMS INDEXES COMPANY TRIN ARMS --------------------------------------------------------------------------- SIXK 1.4471 0.6910 NYSS 1.3664 0.7318 AMES 0.8350 1.1976 NASS 1.7601 0.5682 --------------------------------------------------------------------------- MARKET MOMENTUM COMPANY HIGH LOW CLOSE --------------------------------------------------------------------------- SIXK 1473080 1364996 1428889 NYSS 821399 769730 800152 AMES 132909 120105 126481 NASS 518773 475159 502255 =========================================================================== Biggest SIX-K Movers Winners COMPANY SALES CLOSE CHANGE %CHANGE --------------------------------------------------------------------------- Travel Ports America Inc C 7400 1.5000 +0.5000 +33.3333 Stateswest Airlines Inc 300 0.0938 +0.0313 +33.3333 Information Display Tech A 6600 0.8750 +0.2500 +28.5714 Consumers Financial Corp 1000 2.7500 +0.7500 +27.2727 Telecom Corp 24400 2.0000 +0.5000 +25.0000 Qume Corp 30900 0.2500 +0.0625 +25.0000 Designatronics Inc 51700 3.5000 +0.8750 +25.0000 Vader Group Inc 17200 3.3750 +0.7500 +22.2222 Transcon Inc 26000 0.5625 +0.1250 +22.2222 American Republic Bancorp 500 1.1250 +0.2500 +22.2222 Advances Intl Systems Inc 483200 3.9375 +0.8125 +20.6349 Central Holding Corp 2000 1.2500 +0.2500 +20.0000 Benihana National Corp 3100 1.8750 +0.3750 +20.0000 United States Home Corp 208700 0.9375 +0.1875 +20.0000 Rocky Mount Undergarment Co In 100 0.6250 +0.1250 +20.0000 Publicker Industries Inc 180100 1.2500 +0.2500 +20.0000 El Paso Refinery L.P 67500 1.8750 +0.3750 +20.0000 Suncoast S & L Assn 20400 6.7500 +1.2500 +18.5185 Perfumania Inc Com 96900 9.5000 +1.7500 +18.4211 Universal Holding Corp 75000 1.8750 +0.3438 +18.3333 N E S B CORP 1500 0.6875 +0.1250 +18.1818 Lifetime Products Inc 18100 1.3750 +0.2500 +18.1818 Genicom Corp 1000 1.3750 +0.2500 +18.1818 Ithaca Bancorp Inc 2000 4.5000 +0.7500 +16.6667 Western Energy Mgmt Inc Com 5500 1.1875 +0.1875 +15.7895 Sam & Libby Inc Com 1000 4.7500 +0.7500 +15.7895 U S ALCOHOL TESTING AMER I 422800 2.3750 +0.3750 +15.7895 Bank Of San Francisco Co Cl A 5100 2.0000 +0.3125 +15.6250 Washinfton Federal Savings Bank Jer 54000 4.0000 +0.6250 +15.6250 Crest Industries Inc 13600 0.4063 +0.0625 +15.3846 Hunter Environmental Services 976900 1.0313 +0.1563 +15.1515 Nycor Inc 700 2.5000 +0.3750 +15.0000 I R T CORP 57500 1.2500 +0.1875 +15.0000 Computer Identics Corp 10800 1.7500 +0.2500 +14.2857 N H D STORES INC 500 2.6250 +0.3750 +14.2857 Kevlin Microwave Corp 400 2.6250 +0.3750 +14.2857 International Container Systems Inc 1400 3.5000 +0.5000 +14.2857 F D P CORP 100 5.2500 +0.7500 +14.2857 Banctexas Group Inc 177800 2.7500 +0.3750 +13.6364 Lakeland Industries Inc 33600 1.8750 +0.2500 +13.3333 High Plains Corp 203800 17.5000 +2.2500 +12.8571 Microage Inc 294800 9.7500 +1.2500 +12.8205 Biogen Inc 6 30 94 Wts 14700 27.7500 +3.5000 +12.6126 Vms Mortgage Investors L P I I I Un 1000 0.7500 +0.0938 +12.5000 Village Supermarket Inc Cl A 600 8.0000 +1.0000 +12.5000 Nanometrics Inc 700 1.0000 +0.1250 +12.5000 Micro Semi Corp 43800 3.0000 +0.3750 +12.5000 Meridian Point Realty Trust a 2800 0.5000 +0.0625 +12.5000 Microdyne Corp 900 6.0000 +0.7500 +12.5000 Advanced Polymer Systems Inc 343800 9.0000 +1.1250 +12.5000 Forum Retirement Partners L P 15600 1.0000 +0.1250 +12.5000 Data Switch Corp 76000 2.5000 +0.3125 +12.5000 Toreador Royalty Corp 100 2.1250 +0.2500 +11.7647 First Citizens Financial Corp 39100 8.5000 +1.0000 +11.7647 Genetic Therapy Inc 131000 13.0000 +1.5000 +11.5385 Ciprico Inc 2400 3.2500 +0.3750 +11.5385 O R F A CORP OF AMER 31100 4.3750 +0.5000 +11.4286 Home Intensive Care Inc 301900 4.3750 +0.5000 +11.4286 M A COM INC 277700 5.5000 +0.6250 +11.3636 Santa Fe Energy Resources 572500 8.8750 +1.0000 +11.2676 Keene Corp 16700 0.2813 +0.0313 +11.1111 Intelogic Trace Inc 2700 0.5625 +0.0625 +11.1111 Gold Standard Inc 6000 1.1250 +0.1250 +11.1111 Engineering Measurements Co 13100 1.9688 +0.2188 +11.1111 Eci Environmental Inc 8000 0.5625 +0.0625 +11.1111 Electro Scientific Industries Inc 242900 5.7500 +0.6250 +10.8696 Chempower Inc 2000 3.5000 +0.3750 +10.7143 Designcraft Industries Inc 19600 3.5000 +0.3750 +10.7143 Cellpro Inc 118900 25.7500 +2.7500 +10.6796 Comerset Bankshares Inc 61600 1.1875 +0.1250 +10.5263 Prime Motot Inns Inc 73200 2.3750 +0.2500 +10.5263 Nycor Inc Cl A co Pfd 1200 2.3750 +0.2500 +10.5263 Laser Pacific Media Corp 2400 2.3750 +0.2500 +10.5263 Morgan Foods Inc 285900 1.8125 +0.1875 +10.3448 127700 1.2500 +0.1250 +10.0000 --------------------------------------------------------------------------- Losers COMPANY SALES CLOSE CHANGE %CHANGE --------------------------------------------------------------------------- Lionel Corp 83000 0.1250 -0.1250 -100.0000 Heamonetics Corp 63100 24.0000 -23.3750 -97.3958 Leucadia National Corp 98200 43.2500 -41.0000 -94.7977 Premier Industrial Corp 39200 25.2500 -13.0000 -51.4851 Grubb & Ellis Co 225300 0.5000 -0.2500 -50.0000 K M S INDUSTRIES INC 3000 0.3125 -0.1250 -40.0000 Pacific Intl Services Corp 100 0.1563 -0.0625 -40.0000 In 25400 0.4063 -0.1563 -38.4615 Biotechnica Intl Inc 14400 1.6250 -0.5000 -30.7692 I M R S CORP 494200 19.0000 -5.5000 -28.9474 Cal Graphite Corp 2500 1.1250 -0.3125 -27.7778 Branford Savings Bank 3200 1.0000 -0.2500 -25.0000 Scottish Heritable Inc 1100 3.2500 -0.7500 -23.0769 Oesi Pwr Corp Com Land Lt 12600 2.2500 -0.5000 -22.2222 N A M I C U S A Corp Com 259400 9.5000 -2.0000 -21.0526 Premier Bankshares Corp 200 20.5000 -4.2500 -20.7317 U S INTEC INC 1000 0.9375 -0.1875 -20.0000 Amity Bancorp Inc 2300 1.2500 -0.2500 -20.0000 Advanced Semiconductor Materia 700 1.2500 -0.2500 -20.0000 Publishers Equipment Corp 300 0.3125 -0.0625 -20.0000 Symbolics Inc 37200 0.6250 -0.1250 -20.0000 Devcon Intl Corp 1400 9.0000 -1.7500 -19.4444 Intellicorp 5000 0.8125 -0.1563 -19.2308 Jones Apparell Group 840400 31.2500 -5.8750 -18.8000 Nantucket Industries Inc 50800 12.0000 -2.1250 -17.7083 American Nuclear Corp 8200 0.9375 -0.1563 -16.6667 Met Coil Systems Corp 9000 1.5000 -0.2500 -16.6667 Miller Building Systems Inc 1300 3.0000 -0.5000 -16.6667 Sym Tek Systems Inc 2100 4.5000 -0.7500 -16.6667 Breakwater Resources Inc Capital St 1300 0.1875 -0.0313 -16.6667 Cooper Development Co 1000 2.6875 -0.4375 -16.2791 Cooper Life Sciences Inc 3100 4.7500 -0.7500 -15.7895 Alliance Imaging Inc Del C 4800 3.2500 -0.5000 -15.3846 Aircoa Hotel Partners L P 1100 1.2500 -0.1875 -15.0000 H D VEST INC COM 500 2.5000 -0.3750 -15.0000 Novametrix Medical Systems Inc 100 2.5000 -0.3750 -15.0000 American Film Technologies 34600 0.8750 -0.1250 -14.2857 Datametrics Corp 268700 1.3125 -0.1875 -14.2857 Icot Corp 69300 1.3125 -0.1875 -14.2857 Prime Medical System Inc 29600 3.5000 -0.5000 -14.2857 Williams Industry Inc 100 3.5000 -0.5000 -14.2857 Cornucopia Resources Ltd 4600 0.8750 -0.1250 -14.2857 Figgie Intl Holding Cl B 200 18.0000 -2.5000 -13.8889 Osteotech Inc Com Nc Com 2500 7.2500 -1.0000 -13.7931 Hallwood Realty Partners 4200 0.9375 -0.1250 -13.3333 Perceptronics Inc 1400 1.8750 -0.2500 -13.3333 Bankers Corp 1500 25.0000 -3.2500 -13.0000 Carolco Pictures Inc 28500 1.0000 -0.1250 -12.5000 E N E X RESOURCES CORP 200 6.0000 -0.7500 -12.5000 Hills Department Stores Inc 410900 1.0000 -0.1250 -12.5000 Northgate Exploration Ltd 23000 0.5000 -0.0625 -12.5000 Wainwright Bank & Trust Co 5200 3.0000 -0.3750 -12.5000 Bamberger Polymers 2200 1.5000 -0.1875 -12.5000 Circle Fine Art Corp 1000 1.0000 -0.1250 -12.5000 Furrs Bishops Inc Cl A 1300 1.0000 -0.1250 -12.5000 Calton Inc 46600 0.2500 -0.0313 -12.5000 Signal Apparel Co 64500 12.3750 -1.5000 -12.1212 Amserv Inc 2400 1.5625 -0.1875 -12.0000 Sun Sportswear Inc 400 3.1250 -0.3750 -12.0000 University National Bank & Trust Co 300 25.0000 -3.0000 -12.0000 Spaghetti Warehouse Inc 82300 15.7500 -1.8750 -11.9048 Keptel Inc 5100 4.2500 -0.5000 -11.7647 N L INDUSTRIES INC 126200 5.5000 -0.6250 -11.3636 Collaborative Research Inc 1900 1.6875 -0.1875 -11.1111 Diversified Industries Inc 10100 0.5625 -0.0625 -11.1111 General Automation Inc 13000 0.5625 -0.0625 -11.1111 Geo Intl Corp 29700 0.2813 -0.0313 -11.1111 Lone Star Industries Inc 39800 2.2500 -0.2500 -11.1111 Midsouth Insurance Co 5500 9.0000 -1.0000 -11.1111 Meridian Point Realty Trust a 1000 1.1250 -0.1250 -11.1111 American West Airlines Inc 41800 0.2813 -0.0313 -11.1111 Phoenix Technologies Ltd 54600 5.7500 -0.6250 -10.8696 Northbay Financial Corp 2100 17.3750 -1.8750 -10.7914 Astronics Corp 3500 2.3750 -0.2500 -10.5263 Stadynamics Inc 1200 4.7500 -0.5000 -10.5263 =========================================================================== Biggest NYSE Movers Winners COMPANY SALES CLOSE CHANGE %CHANGE --------------------------------------------------------------------------- Telecom Corp 24400 2.0000 +0.5000 +25.0000 Transcon Inc 26000 0.5625 +0.1250 +22.2222 United States Home Corp 208700 0.9375 +0.1875 +20.0000 Publicker Industries Inc 180100 1.2500 +0.2500 +20.0000 El Paso Refinery L.P 67500 1.8750 +0.3750 +20.0000 Banctexas Group Inc 177800 2.7500 +0.3750 +13.6364 M A COM INC 277700 5.5000 +0.6250 +11.3636 Santa Fe Energy Resources 572500 8.8750 +1.0000 +11.2676 Intelogic Trace Inc 2700 0.5625 +0.0625 +11.1111 Prime Motot Inns Inc 73200 2.3750 +0.2500 +10.5263 Global Marine Inc 1296100 2.5000 +0.2500 +10.0000 E Q K REALTY INVESTORS SER 1 S B I 3000 2.5000 +0.2500 +10.0000 Dime Savings Bank Of New York 592500 6.7500 +0.6250 +9.2593 Comprehensive Care Corp 10400 1.3750 +0.1250 +9.0909 Berkshire Hathaway & Co 30 550.0000 +50.0000 +9.0909 Dial Reit Inc 15000 10.0000 +0.8750 +8.7500 Anacomp Inc 441600 4.5000 +0.3750 +8.3333 Baltimore Bancorp 99900 7.8750 +0.6250 +7.9365 Rayonier Timberlands L P Cl A Dep U 53200 33.8750 +2.6250 +7.7491 National Enterprises Inc 600 0.4063 +0.0313 +7.6923 Wackenhut Corp 13600 16.5000 +1.2500 +7.5758 Eastman Kodak Co 3764200 45.0000 +3.2500 +7.2222 Gitano Group Inc 125200 3.5000 +0.2500 +7.1429 Realty Refund Trust S B I 9800 10.6250 +0.7500 +7.0588 B R T Realty Trust 13600 3.6250 +0.2500 +6.8966 Warner COmputer Systems Inc 66500 11.0000 +0.7500 +6.8182 Diamond Shamrock R & M Inc 57500 19.5000 +1.2500 +6.4103 Ultimate Corp 8400 2.0000 +0.1250 +6.2500 Genesco Inc 508700 10.1250 +0.6250 +6.1728 Mgm Grand Inc 38000 20.5000 +1.2500 +6.0976 Conner Peripherals Inc 901400 23.3750 +1.3750 +5.8824 Carlisle Plastics Inc 42800 6.3750 +0.3750 +5.8824 Analog Devices Inc 340900 17.2500 +1.0000 +5.7971 Shelby Williams Industries Inc 6300 11.2500 +0.6250 +5.5556 San Juan Basin Royalty Trust U B I 24600 6.7500 +0.3750 +5.5556 Affiliated Publications Inc 534300 13.7500 +0.7500 +5.4545 Patrick Petroleum Co 32500 2.3750 +0.1250 +5.2632 Scientific Atlanta Inc 339000 26.3750 +1.3750 +5.2133 Bally Manufacturing Corp 208700 7.3750 +0.3750 +5.0847 E D O CORP 21700 7.3750 +0.3750 +5.0847 Quantum Chemical Corp 312700 14.7500 +0.7500 +5.0847 Wilcox & Gibbs Inc 10100 5.0000 +0.2500 +5.0000 Recognition Equipment Inc 170100 15.0000 +0.7500 +5.0000 Navistar Intl Corp Hldg Co 777200 2.5000 +0.1250 +5.0000 American Medical Intl Inc 211200 12.5000 +0.6250 +5.0000 Homeplex Mortgage Inv. CORP. N 14400 2.5000 +0.1250 +5.0000 Hancock Fabrics Inc. Y 200700 12.5000 +0.6250 +5.0000 Wms Industries Inc 76600 23.0000 +1.1250 +4.8913 Best Buy Co Inc 365300 34.0000 +1.6250 +4.7794 Brooke Group Ltd 30400 2.6250 +0.1250 +4.7619 Suave Shoe Corp 2000 5.2500 +0.2500 +4.7619 Plessey Co Ltd Adr 4500 1.3125 +0.0625 +4.7619 R L C CORP 25500 15.8750 +0.7500 +4.7244 Cypress Semiconductor Corp 241800 10.7500 +0.5000 +4.6512 Continental Medical Systems Inc 550500 16.7500 +0.7500 +4.4776 Munsingwear Inc 6800 8.3750 +0.3750 +4.4776 Compaw Computer Corp 1298300 50.5000 +2.2500 +4.4554 Acme Electric Corp 36200 8.5000 +0.3750 +4.4118 De Soto Inc 19400 8.5000 +0.3750 +4.4118 U N C INC 73600 5.7500 +0.2500 +4.3478 Deltona Corp 7600 2.8750 +0.1250 +4.3478 International Game Tech 433400 52.1250 +2.2500 +4.3165 E SYSTEMS INC 209300 43.7500 +1.8750 +4.2857 Lubys Cafeterias Inc 155500 23.5000 +1.0000 +4.2553 U S F & G CORP 305000 12.1250 +0.5000 +4.1237 High Income Advantage Trust II 80800 6.1250 +0.2500 +4.0816 Caesars World Inc 518900 40.0000 +1.6250 +4.0625 L & N HOUSING CORP 5700 9.2500 +0.3750 +4.0541 Micron Tech Inc 327700 21.6250 +0.8750 +4.0462 Delta Woodside Industries Inc 55100 15.5000 +0.6250 +4.0323 T C B Y ENTREPRISES INC 96700 6.2500 +0.2500 +4.0000 P N C FINANCIAL CORP 380100 28.1250 +1.1250 +4.0000 Household International Inc. N 222500 56.2500 +2.2500 +4.0000 Filtertek Inc 7500 9.3750 +0.3750 +4.0000 E C C INTL CORP 2900 3.1250 +0.1250 +4.0000 --------------------------------------------------------------------------- Losers COMPANY SALES CLOSE CHANGE %CHANGE --------------------------------------------------------------------------- Heamonetics Corp 63100 24.0000 -23.3750 -97.3958 Leucadia National Corp 98200 43.2500 -41.0000 -94.7977 Premier Industrial Corp 39200 25.2500 -13.0000 -51.4851 Grubb & Ellis Co 225300 0.5000 -0.2500 -50.0000 Jones Apparell Group 840400 31.2500 -5.8750 -18.8000 Carolco Pictures Inc 28500 1.0000 -0.1250 -12.5000 Hills Department Stores Inc 410900 1.0000 -0.1250 -12.5000 Northgate Exploration Ltd 23000 0.5000 -0.0625 -12.5000 Furrs Bishops Inc Cl A 1300 1.0000 -0.1250 -12.5000 Calton Inc 46600 0.2500 -0.0313 -12.5000 Signal Apparel Co 64500 12.3750 -1.5000 -12.1212 N L INDUSTRIES INC 126200 5.5000 -0.6250 -11.3636 Diversified Industries Inc 10100 0.5625 -0.0625 -11.1111 Geo Intl Corp 29700 0.2813 -0.0313 -11.1111 Lone Star Industries Inc 39800 2.2500 -0.2500 -11.1111 A M Intl 33800 0.3125 -0.0313 -10.0000 Prime Motor Inns L P 2000 0.3125 -0.0313 -10.0000 Mortgage & Realty Trust S B I 22200 1.3750 -0.1250 -9.0909 Electronic Associates Inc 7100 1.5000 -0.1250 -8.3333 Unionfed Financial Corp 23900 0.7500 -0.0625 -8.3333 C C X INC 3000 0.7500 -0.0625 -8.3333 Cineplex Odeon Corp 21400 1.6250 -0.1250 -7.6923 Presley Co Del Com 18700 3.2500 -0.2500 -7.6923 United Park City Mines Co 16700 0.4063 -0.0313 -7.6923 V M S MORTGAGE INVESTMENT FUND 45400 0.8125 -0.0625 -7.6923 Bernard Chaus Inc 64400 6.5000 -0.5000 -7.6923 Genrad Inc 111600 5.0000 -0.3750 -7.5000 Thor Industries Inc 109600 22.1250 -1.6250 -7.3446 Qms Inc. Y 124800 12.1250 -0.8750 -7.2165 Data Design Laboratories 5000 0.9375 -0.0625 -6.6667 Computer Task Group Inc 3800 7.6250 -0.5000 -6.5574 Winnebago Industries Inc 36100 7.6250 -0.5000 -6.5574 National Heritage Inc 31400 2.0000 -0.1250 -6.2500 Thermwood Corp 9500 1.0000 -0.0625 -6.2500 Eagle Picher Industries 16200 2.1250 -0.1250 -5.8824 Teledyne Inc 169100 19.1250 -1.1250 -5.8824 Network Equipment Technologies Inc 97700 8.8750 -0.5000 -5.6338 Tandy Corp 1651600 29.2500 -1.6250 -5.5556 Watkins Johnson Co 33500 13.8750 -0.7500 -5.4054 Atlas Corp 21700 4.7500 -0.2500 -5.2632 Family Dollar Stores Inc 203500 20.8750 -1.0000 -4.7904 Calfed Inc 156400 2.6250 -0.1250 -4.7619 La Quinta Motor Inns 35200 21.7500 -1.0000 -4.5977 Ann Taylor Stores Inc 49900 21.8750 -1.0000 -4.5714 Helene Curtis Industries Inc 31600 42.1250 -1.8750 -4.4510 Morgan Grenfell Smallcap Fund 4400 11.5000 -0.5000 -4.3478 Milestone Properties Inc 1100 3.0000 -0.1250 -4.1667 Maritrans Partners L P 41900 3.0000 -0.1250 -4.1667 Natl Health Laboratories In 797600 15.6250 -0.6250 -4.0000 Bethlehem Steel Corp 194800 15.6250 -0.6250 -4.0000 Chart House Enterprises Inc 9800 6.3750 -0.2500 -3.9216 Humana Inc 364900 19.5000 -0.7500 -3.8462 Allied Products Corp 7000 3.2500 -0.1250 -3.8462 City Natl Corp 109400 6.6250 -0.2500 -3.7736 Tidewater Inc 212200 16.6250 -0.6250 -3.7594 K L M ROYAL DUTCH AIRLINES 83700 13.5000 -0.5000 -3.7037 Lomas Financial Corp 13800 6.7500 -0.2500 -3.7037 S L INDUSTRIES INC 1300 3.3750 -0.1250 -3.7037 T I S MORTGAGE INVESTMENT CO 11300 3.3750 -0.1250 -3.7037 Parker Hannifin Corp 329400 31.3750 -1.1250 -3.5857 Mickleberry Corp 500 3.5000 -0.1250 -3.5714 Freeport Mc Moran Copper Co Inc 156300 21.5000 -0.7500 -3.4884 Monarch Macnine Tool Co 3700 10.8750 -0.3750 -3.4483 Van Kampen Merritt Intermediate Hig 31800 7.2500 -0.2500 -3.4483 Global Yield Fund Inc 115400 7.3750 -0.2500 -3.3898 Talley Industries Inc 27200 3.7500 -0.1250 -3.3333 Crystal Brands Inc 12700 3.7500 -0.1250 -3.3333 Avery International Corp 78500 26.5000 -0.8750 -3.3019 Am. Cap. Income Trust S B I 28800 7.6250 -0.2500 -3.2787 Societe National Elf Aquitaine A D 84600 30.6250 -1.0000 -3.2653 Fieldcrest Cannon Inc 26300 19.2500 -0.6250 -3.2468 Telefonos De Mexico S A Adr 7399500 55.2500 -1.7500 -3.1674 Great Northern Iron Ore Prop Tr Ctf 3000 63.5000 -2.0000 -3.1496 Smiths Food & Drug Center Inc Cl B 193600 32.0000 -1.0000 -3.1250 Fuqua Industries Inc 31700 12.2500 -0.3750 -3.0612 =========================================================================== Biggest AMEX Movers Winners COMPANY SALES CLOSE CHANGE %CHANGE --------------------------------------------------------------------------- Information Display Tech A 6600 0.8750 +0.2500 +28.5714 Designatronics Inc 51700 3.5000 +0.8750 +25.0000 Vader Group Inc 17200 3.3750 +0.7500 +22.2222 Lifetime Products Inc 18100 1.3750 +0.2500 +18.1818 Western Energy Mgmt Inc Com 5500 1.1875 +0.1875 +15.7895 Bank Of San Francisco Co Cl A 5100 2.0000 +0.3125 +15.6250 I R T CORP 57500 1.2500 +0.1875 +15.0000 Meridian Point Realty Trust a 2800 0.5000 +0.0625 +12.5000 Forum Retirement Partners L P 15600 1.0000 +0.1250 +12.5000 Keene Corp 16700 0.2813 +0.0313 +11.1111 Eci Environmental Inc 8000 0.5625 +0.0625 +11.1111 Designcraft Industries Inc 19600 3.5000 +0.3750 +10.7143 Morgan Foods Inc 285900 1.8125 +0.1875 +10.3448 B & H Ocean Carriers Ltd 13000 2.6250 +0.2500 +9.5238 Enzo Biochem Inc 230100 8.3750 +0.7500 +8.9552 Tenny Engineering Inc 700 0.7500 +0.0625 +8.3333 Intl Murex Techs Corp 57500 7.5000 +0.6250 +8.3333 Gainsco Inc 193600 16.8750 +1.3750 +8.1481 San Carlos Milling Co Inc 200 1.6250 +0.1250 +7.6923 Identix Inc 19200 2.4375 +0.1875 +7.6923 D L INDUSTRIES INC 14100 0.8125 +0.0625 +7.6923 M E M CO INC 1000 5.3750 +0.3750 +6.9767 Henley International Inc 34800 16.2500 +1.1250 +6.9231 Diodes Inc 1800 1.8125 +0.1250 +6.8966 Isis Pharmacuticals Inc 82000 11.0000 +0.7500 +6.8182 Resorts International Inc 3900 0.9375 +0.0625 +6.6667 Daxor Corp 3600 7.5000 +0.5000 +6.6667 Champion Emterprises Inc 31200 9.8750 +0.6250 +6.3291 System Industries Inc 20700 2.0000 +0.1250 +6.2500 Prism Entertainment Corp 6100 4.0000 +0.2500 +6.2500 J M PETERS CO INC 400 2.0000 +0.1250 +6.2500 Resurgens Communications Gr a 105500 33.8750 +1.8750 +5.5351 Xytronyx Inc 6800 7.0000 +0.3750 +5.3571 Connelly Containers Inc 25400 16.3750 +0.8750 +5.3435 Western Digital Corp 353700 9.5000 +0.5000 +5.2632 American Reliance Group Inc 12400 7.1250 +0.3750 +5.2632 Gundle Environemt Systems Inc 96600 9.5000 +0.5000 +5.2632 Energy Service Co Inc 47600 1.1875 +0.0625 +5.2632 Timberland Co 48400 22.1250 +1.1250 +5.0847 General Employment Enterprises Inc 2500 2.5000 +0.1250 +5.0000 C X R TELECOM CORP 7200 1.2500 +0.0625 +5.0000 Baldwin Technology Co 10300 5.2500 +0.2500 +4.7619 Versar Inc 2000 2.6250 +0.1250 +4.7619 Rymac Mortgage Investment Corp 5800 5.2500 +0.2500 +4.7619 Johnson Products Co Inc 9300 37.5000 +1.7500 +4.6667 Total Pharmaceutical Care C 44800 16.2500 +0.7500 +4.6154 Health Professionals Inc 132800 8.1250 +0.3750 +4.6154 Ackerley Communications Inc 16500 2.7500 +0.1250 +4.5455 Cognitronics Corp 35200 17.1250 +0.7500 +4.3796 Prepaid Legal Services Inc 9000 1.4375 +0.0625 +4.3478 Paxer Corp 43700 23.2500 +1.0000 +4.3011 Atlantis Group Inc Cl A 25200 5.8750 +0.2500 +4.2553 One Liberty Properties Inc 700 8.8750 +0.3750 +4.2254 Elan Corp. PLC ADR 97400 32.7500 +1.3750 +4.1985 V M S SHORT TERM INCOME TRUST S B I 4700 1.5000 +0.0625 +4.1667 Vanguard Real Estate Fd Ii 400 6.0000 +0.2500 +4.1667 Sbarro Inc 70300 33.8750 +1.3750 +4.0590 Town & Country Corp 78900 3.1250 +0.1250 +4.0000 Go 33500 3.1875 +0.1250 +3.9216 Harold'S STORES INC 4000 6.3750 +0.2500 +3.9216 Engex Inc 1500 9.6250 +0.3750 +3.8961 Public Storage 400 6.6250 +0.2500 +3.7736 C M I CORP 2000 3.3750 +0.1250 +3.7037 Total Petroleum North America 290900 6.7500 +0.2500 +3.7037 Sun City Industries Inc 100 3.3750 +0.1250 +3.7037 Halsey Drug Co 28900 10.1250 +0.3750 +3.7037 Alza Corp 303100 44.3750 +1.6250 +3.6620 T C S ENTERPRISES INC 1500 1.7500 +0.0625 +3.5714 Moore Medical Corp 14900 14.0000 +0.5000 +3.5714 United Capital Corp 500 3.5000 +0.1250 +3.5714 Healthvest 7200 1.7500 +0.0625 +3.5714 Del Electronics Corp 4800 7.0000 +0.2500 +3.5714 Eastern Co 3300 10.6250 +0.3750 +3.5294 Intl Colin Energy Corp 68000 14.2500 +0.5000 +3.5088 Conversion Industries Inc 64500 14.3750 +0.5000 +3.4783 --------------------------------------------------------------------------- Losers COMPANY SALES CLOSE CHANGE %CHANGE --------------------------------------------------------------------------- Lionel Corp 83000 0.1250 -0.1250 -100.0000 Advanced Semiconductor Materia 700 1.2500 -0.2500 -20.0000 Nantucket Industries Inc 50800 12.0000 -2.1250 -17.7083 Aircoa Hotel Partners L P 1100 1.2500 -0.1875 -15.0000 Datametrics Corp 268700 1.3125 -0.1875 -14.2857 Hallwood Realty Partners 4200 0.9375 -0.1250 -13.3333 Bamberger Polymers 2200 1.5000 -0.1875 -12.5000 Spaghetti Warehouse Inc 82300 15.7500 -1.8750 -11.9048 General Automation Inc 13000 0.5625 -0.0625 -11.1111 Meridian Point Realty Trust a 1000 1.1250 -0.1250 -11.1111 Northbay Financial Corp 2100 17.3750 -1.8750 -10.7914 Barr Laboratories 22700 10.8750 -1.1250 -10.3448 Driver Harris Co 4200 5.0000 -0.5000 -10.0000 V T X ELECTRONICS CORP 2000 1.2500 -0.1250 -10.0000 E 200 1.3750 -0.1250 -9.0909 Lxe Inc Com Trs Inc Wt A 1100 11.0000 -1.0000 -9.0909 Peerless Tube Co 500 1.3750 -0.1250 -9.0909 Cavalier Homes Inc 36400 12.3750 -1.0000 -8.0808 Veronex Resources Ltd 5500 0.8125 -0.0625 -7.6923 Whichita River Oil 1700 1.8125 -0.1250 -6.8966 Meridian Point Realty Trust V I I C 1400 1.0625 -0.0625 -5.8824 Princeton Diagonostic Laboratories 500 1.0625 -0.0625 -5.8824 Sifco Industries Inc 7100 4.2500 -0.2500 -5.8824 Wells Gardner Electronics Corp 3900 6.5000 -0.3750 -5.7692 Arc International Corp 5300 1.1250 -0.0625 -5.5556 Exploration Of Louisiana C 279500 1.1250 -0.0625 -5.5556 Fountain Powerboat Industries Inc 5500 2.3125 -0.1250 -5.4054 Atari Corp 12500 1.1875 -0.0625 -5.2632 Templeton Global Utilities 20900 14.5000 -0.7500 -5.1724 Pico Products Inc 800 1.2500 -0.0625 -5.0000 Sherwood Group Inc 1500 3.7500 -0.1875 -5.0000 Coeur D'ALENE MINES CORP 61500 10.0000 -0.5000 -5.0000 Alfin Inc 1300 1.3125 -0.0625 -4.7619 Health Chem Corp 1300 2.6250 -0.1250 -4.7619 La Barge Inc 1600 1.3125 -0.0625 -4.7619 Semtech Corp 25900 2.6250 -0.1250 -4.7619 Friedman Industries 1000 2.7500 -0.1250 -4.5455 Resource Recycling Co Inc 100 2.7500 -0.1250 -4.5455 Pay Fone Systems Inc 800 2.8750 -0.1250 -4.3478 Rowe Furniture Corp 7200 14.3750 -0.6250 -4.3478 American Israeli Paper Mills Ltd 1000 40.5000 -1.7500 -4.3210 Visx Inc Del Com Nc Wt A 18300 11.6250 -0.5000 -4.3011 First Iberian Fund Inc 10300 6.0000 -0.2500 -4.1667 American Shared Hospital Services 1300 3.0000 -0.1250 -4.1667 Global Natural Resources Inc 34100 6.1250 -0.2500 -4.0816 Cvb Financial Corp 3800 9.3750 -0.3750 -4.0000 Spartech Corp 4200 3.1250 -0.1250 -4.0000 Bolar Pharmaceutical Co 27500 6.3750 -0.2500 -3.9216 Angeles Corp 200 3.2500 -0.1250 -3.8462 Landsing Pacific Fund 8400 3.2500 -0.1250 -3.8462 United 200 6.6250 -0.2500 -3.7736 Pegasus Gold Ltd 137800 13.3750 -0.5000 -3.7383 Danielson Hldg Corp 31900 3.3750 -0.1250 -3.7037 H W KAUFMAN FINL GROUP INC 2600 3.3750 -0.1250 -3.7037 Protage Industries Corp 1000 1.6875 -0.0625 -3.7037 Home Shopping Network Inc 388400 7.1250 -0.2500 -3.5088 Alpha Industries Inc 3700 3.6250 -0.1250 -3.4483 Kenwin Shops Inc 500 7.2500 -0.2500 -3.4483 Matec Corp 200 3.6250 -0.1250 -3.4483 O'OKIEP COPPER CO LTD ADR 400 7.2500 -0.2500 -3.4483 L S B INDUSTRIES INC 41700 7.5000 -0.2500 -3.3333 Uno Restrurants Corp 10500 7.6250 -0.2500 -3.2787 Color System Technology Inc 10000 1.9375 -0.0625 -3.2258 Wells American Corp 17200 36.5000 -1.1250 -3.0822 New Mexico & Arizona Land Co 400 8.2500 -0.2500 -3.0303 Blair Corp 2500 52.0000 -1.5000 -2.8846 Frequency Electronics Inc 1000 4.3750 -0.1250 -2.8571 Food N Fuel Partners L P 3500 4.3750 -0.1250 -2.8571 Schult Homes Corp 8200 17.6250 -0.5000 -2.8369 Preferred Health Care Ltd 35900 13.3750 -0.3750 -2.8037 Littlefield Adams & Co 2100 13.6250 -0.3750 -2.7523 Echo Bay Mines Ltd 162800 4.5625 -0.1250 -2.7397 Valley Resources Inc 3500 14.5000 -0.3750 -2.5862 California Energy Co 306900 19.3750 -0.5000 -2.5806 Global Ocean Carriers Ltd 19500 2.4375 -0.0625 -2.5641 =========================================================================== Biggest NASD Movers Winners COMPANY SALES CLOSE CHANGE %CHANGE --------------------------------------------------------------------------- Travel Ports America Inc C 7400 1.5000 +0.5000 +33.3333 Stateswest Airlines Inc 300 0.0938 +0.0313 +33.3333 Consumers Financial Corp 1000 2.7500 +0.7500 +27.2727 Qume Corp 30900 0.2500 +0.0625 +25.0000 American Republic Bancorp 500 1.1250 +0.2500 +22.2222 Advances Intl Systems Inc 483200 3.9375 +0.8125 +20.6349 Central Holding Corp 2000 1.2500 +0.2500 +20.0000 Benihana National Corp 3100 1.8750 +0.3750 +20.0000 Rocky Mount Undergarment Co In 100 0.6250 +0.1250 +20.0000 Suncoast S & L Assn 20400 6.7500 +1.2500 +18.5185 Perfumania Inc Com 96900 9.5000 +1.7500 +18.4211 Universal Holding Corp 75000 1.8750 +0.3438 +18.3333 N E S B CORP 1500 0.6875 +0.1250 +18.1818 Genicom Corp 1000 1.3750 +0.2500 +18.1818 Ithaca Bancorp Inc 2000 4.5000 +0.7500 +16.6667 Sam & Libby Inc Com 1000 4.7500 +0.7500 +15.7895 U S ALCOHOL TESTING AMER I 422800 2.3750 +0.3750 +15.7895 Washinfton Federal Savings Bank Jer 54000 4.0000 +0.6250 +15.6250 Crest Industries Inc 13600 0.4063 +0.0625 +15.3846 Hunter Environmental Services 976900 1.0313 +0.1563 +15.1515 Nycor Inc 700 2.5000 +0.3750 +15.0000 Computer Identics Corp 10800 1.7500 +0.2500 +14.2857 N H D STORES INC 500 2.6250 +0.3750 +14.2857 Kevlin Microwave Corp 400 2.6250 +0.3750 +14.2857 International Container Systems Inc 1400 3.5000 +0.5000 +14.2857 F D P CORP 100 5.2500 +0.7500 +14.2857 Lakeland Industries Inc 33600 1.8750 +0.2500 +13.3333 High Plains Corp 203800 17.5000 +2.2500 +12.8571 Microage Inc 294800 9.7500 +1.2500 +12.8205 Biogen Inc 6 30 94 Wts 14700 27.7500 +3.5000 +12.6126 Vms Mortgage Investors L P I I I Un 1000 0.7500 +0.0938 +12.5000 Village Supermarket Inc Cl A 600 8.0000 +1.0000 +12.5000 Nanometrics Inc 700 1.0000 +0.1250 +12.5000 Micro Semi Corp 43800 3.0000 +0.3750 +12.5000 Microdyne Corp 900 6.0000 +0.7500 +12.5000 Advanced Polymer Systems Inc 343800 9.0000 +1.1250 +12.5000 Data Switch Corp 76000 2.5000 +0.3125 +12.5000 Toreador Royalty Corp 100 2.1250 +0.2500 +11.7647 First Citizens Financial Corp 39100 8.5000 +1.0000 +11.7647 Genetic Therapy Inc 131000 13.0000 +1.5000 +11.5385 Ciprico Inc 2400 3.2500 +0.3750 +11.5385 O R F A CORP OF AMER 31100 4.3750 +0.5000 +11.4286 Home Intensive Care Inc 301900 4.3750 +0.5000 +11.4286 Gold Standard Inc 6000 1.1250 +0.1250 +11.1111 Engineering Measurements Co 13100 1.9688 +0.2188 +11.1111 Electro Scientific Industries Inc 242900 5.7500 +0.6250 +10.8696 Chempower Inc 2000 3.5000 +0.3750 +10.7143 Cellpro Inc 118900 25.7500 +2.7500 +10.6796 Comerset Bankshares Inc 61600 1.1875 +0.1250 +10.5263 Nycor Inc Cl A co Pfd 1200 2.3750 +0.2500 +10.5263 Laser Pacific Media Corp 2400 2.3750 +0.2500 +10.5263 127700 1.2500 +0.1250 +10.0000 127700 1.2500 +0.1250 +10.0000 T C I INTL INC 34000 3.1250 +0.3125 +10.0000 Synercom Technology 1000 1.8750 +0.1875 +10.0000 National Mercantile Bancorp 21200 2.5000 +0.2500 +10.0000 Anergen Inc 2300 10.2500 +1.0000 +9.7561 Group I Software Inc 2200 15.5000 +1.5000 +9.6774 Sierra Tucson Cos 13800 5.2500 +0.5000 +9.5238 Petroleum Development Corp 107000 1.3125 +0.1250 +9.5238 Framington Savings Bank 28500 2.6250 +0.2500 +9.5238 Bailey Corp 107500 8.0000 +0.7500 +9.3750 M A R C INC 300 8.0000 +0.7500 +9.3750 Donegal Group Inc 700 10.7500 +1.0000 +9.3023 Coastal Caribbean Oils & Miner 18300 0.6875 +0.0625 +9.0909 National Capital Management Corp 2000 1.3750 +0.1250 +9.0909 American Health Corp Inc 124600 20.6250 +1.8750 +9.0909 Energy Ventures Inc 600 11.0000 +1.0000 +9.0909 Cyberoptics Corp 5700 5.5000 +0.5000 +9.0909 Athey Products Corp 15000 7.0000 +0.6250 +8.9286 Evans Inc Com 12400 3.5000 +0.3125 +8.9286 Centex Telemanagement Inc 153800 11.5000 +1.0000 +8.6957 Communication Cable Inc 7300 11.5000 +1.0000 +8.6957 Am Colloid Co 22000 23.0000 +2.0000 +8.6957 Neozyme Corp Com 600 11.5000 +1.0000 +8.6957 --------------------------------------------------------------------------- Losers COMPANY SALES CLOSE CHANGE %CHANGE --------------------------------------------------------------------------- K M S INDUSTRIES INC 3000 0.3125 -0.1250 -40.0000 Pacific Intl Services Corp 100 0.1563 -0.0625 -40.0000 In 25400 0.4063 -0.1563 -38.4615 Biotechnica Intl Inc 14400 1.6250 -0.5000 -30.7692 I M R S CORP 494200 19.0000 -5.5000 -28.9474 Cal Graphite Corp 2500 1.1250 -0.3125 -27.7778 Branford Savings Bank 3200 1.0000 -0.2500 -25.0000 Scottish Heritable Inc 1100 3.2500 -0.7500 -23.0769 Oesi Pwr Corp Com Land Lt 12600 2.2500 -0.5000 -22.2222 N A M I C U S A Corp Com 259400 9.5000 -2.0000 -21.0526 Premier Bankshares Corp 200 20.5000 -4.2500 -20.7317 U S INTEC INC 1000 0.9375 -0.1875 -20.0000 Amity Bancorp Inc 2300 1.2500 -0.2500 -20.0000 Publishers Equipment Corp 300 0.3125 -0.0625 -20.0000 Symbolics Inc 37200 0.6250 -0.1250 -20.0000 Devcon Intl Corp 1400 9.0000 -1.7500 -19.4444 Intellicorp 5000 0.8125 -0.1563 -19.2308 American Nuclear Corp 8200 0.9375 -0.1563 -16.6667 Met Coil Systems Corp 9000 1.5000 -0.2500 -16.6667 Miller Building Systems Inc 1300 3.0000 -0.5000 -16.6667 Sym Tek Systems Inc 2100 4.5000 -0.7500 -16.6667 Breakwater Resources Inc Capital St 1300 0.1875 -0.0313 -16.6667 Cooper Development Co 1000 2.6875 -0.4375 -16.2791 Cooper Life Sciences Inc 3100 4.7500 -0.7500 -15.7895 Alliance Imaging Inc Del C 4800 3.2500 -0.5000 -15.3846 H D VEST INC COM 500 2.5000 -0.3750 -15.0000 Novametrix Medical Systems Inc 100 2.5000 -0.3750 -15.0000 American Film Technologies 34600 0.8750 -0.1250 -14.2857 Icot Corp 69300 1.3125 -0.1875 -14.2857 Prime Medical System Inc 29600 3.5000 -0.5000 -14.2857 Williams Industry Inc 100 3.5000 -0.5000 -14.2857 Cornucopia Resources Ltd 4600 0.8750 -0.1250 -14.2857 Figgie Intl Holding Cl B 200 18.0000 -2.5000 -13.8889 Osteotech Inc Com Nc Com 2500 7.2500 -1.0000 -13.7931 Perceptronics Inc 1400 1.8750 -0.2500 -13.3333 Bankers Corp 1500 25.0000 -3.2500 -13.0000 E N E X RESOURCES CORP 200 6.0000 -0.7500 -12.5000 Wainwright Bank & Trust Co 5200 3.0000 -0.3750 -12.5000 Circle Fine Art Corp 1000 1.0000 -0.1250 -12.5000 Amserv Inc 2400 1.5625 -0.1875 -12.0000 Sun Sportswear Inc 400 3.1250 -0.3750 -12.0000 University National Bank & Trust Co 300 25.0000 -3.0000 -12.0000 Keptel Inc 5100 4.2500 -0.5000 -11.7647 Collaborative Research Inc 1900 1.6875 -0.1875 -11.1111 Midsouth Insurance Co 5500 9.0000 -1.0000 -11.1111 American West Airlines Inc 41800 0.2813 -0.0313 -11.1111 Phoenix Technologies Ltd 54600 5.7500 -0.6250 -10.8696 Astronics Corp 3500 2.3750 -0.2500 -10.5263 Stadynamics Inc 1200 4.7500 -0.5000 -10.5263 Convergent Solutions Inc 1200 1.8125 -0.1875 -10.3448 Uniforce Temporary Personnel Inc 600 7.2500 -0.7500 -10.3448 Bankatlantic T 500 7.5000 -0.7500 -10.0000 Ratners Group Plc Adr 12500 0.6250 -0.0625 -10.0000 Great Lakes Bancorp Fsb Mic 400 7.7500 -0.7500 -9.6774 Arabian Shield Development Co 9700 2.6250 -0.2500 -9.5238 Napco Security Systems Inc 2900 2.6250 -0.2500 -9.5238 Old Stone Corp 6100 2.6250 -0.2500 -9.5238 Valley Sys Inc Com 42100 5.2500 -0.5000 -9.5238 U S T CORP 270100 9.2500 -0.8750 -9.4595 Canonie Environmental Services Corp 4900 4.0000 -0.3750 -9.3750 Magna Bancorp Inc 300 39.0000 -3.5000 -8.9744 Wetterau Properties Inc 300 16.7500 -1.5000 -8.9552 Crown Resources Corp 116500 5.6250 -0.5000 -8.8889 Krug Intl Corp 7400 4.2500 -0.3750 -8.8235 Crown Anderson Inc 6100 11.5000 -1.0000 -8.6957 Embrex Inc Wts 45400 2.8750 -0.2500 -8.6957 American Evaluation Claims Inc 17400 5.7500 -0.5000 -8.6957 Boston Acoustics Inc 200 17.5000 -1.5000 -8.5714 Clinto Gas Systems Inc 1000 2.1875 -0.1875 -8.5714 Comshare Inc 21900 11.7500 -1.0000 -8.5106 Crop Genetics Intl N V 99700 6.0000 -0.5000 -8.3333 Gateway Financial Corp 28100 6.0000 -0.5000 -8.3333 Medical Devices 29900 3.0000 -0.2500 -8.3333 Nuvision Inc 4200 3.0000 -0.2500 -8.3333 Red Eagle Resources Corp 1700 6.0000 -0.5000 -8.3333 =========================================================================== SIX-K Most Active Volume Percentage Leaders COMPANY SALES %CHANGE CLOSE CHANGE --------------------------------------------------------------------------- Century Bancorp Inc Cl A 1500 100.0000 +3.1250 +0.1250 Cimflex Teknowledge Corp 31000 100.0000 +0.4375 +0.0000 Chemical Fabrics Corp 400 100.0000 +12.5000 +0.0000 Comdata Holdings Corp 53100 100.0000 +1.8750 -0.1250 Concord Fabrics Inc 100 100.0000 +5.0000 +0.1250 Circle Income Shares 1700 100.0000 +10.8750 -0.2500 Computer Identics Corp 10800 100.0000 +1.7500 +0.2500 Cohasset Savings Bank 2000 100.0000 +6.7500 +0.0000 Central Holding Corp 2000 100.0000 +1.2500 +0.2500 Chemical Financial Corp 1100 100.0000 +39.5000 +0.5000 Chandler Insurance Co Ltd 1500 100.0000 +4.6250 -0.1250 C C X INC 3000 100.0000 +0.7500 -0.0625 Commerce Bancorp 2000 100.0000 +4.1250 +0.1250 Branford Savings Bank 3200 100.0000 +1.0000 -0.2500 Bamberger Polymers 2200 100.0000 +1.5000 -0.1875 Baldwin Piano & Organ Co 200 100.0000 +16.7500 -0.7500 Bryn Mawr Bank Corp 1000 100.0000 +22.0000 -0.5000 B M R Financial Group Inc 5100 100.0000 +3.2500 +0.2500 Zygo Corp 500 100.0000 +5.5000 +0.0000 Zeus Components Inc 19200 100.0000 +1.6250 -0.0625 Cooper Life Sciences Inc 3100 100.0000 +4.7500 -0.7500 Wetterau Properties Inc 300 100.0000 +16.7500 -1.5000 Westcorp Inc 600 100.0000 +7.1250 +0.0000 Versa Technologies Inc 11100 100.0000 +13.1250 -0.6250 United Television Inc 1300 100.0000 +27.0000 -1.3750 United Thermal Corp Com 400 100.0000 +2.7500 -0.1250 University National Bank & Trust Co 300 100.0000 +25.0000 -3.0000 Universal Medical Buildings L P 200 100.0000 +0.9375 +0.0000 United 200 100.0000 +6.6250 -0.2500 Tucker Drilling Co Inc 6400 100.0000 +4.8750 +0.1250 Transtech Industries Inc 600 100.0000 +0.4375 +0.0000 Toreador Royalty Corp 100 100.0000 +2.1250 +0.2500 Travel Ports America Inc C 7400 100.0000 +1.5000 +0.5000 Terminal Data Corp 300 100.0000 +2.7500 +0.0000 T C S ENTERPRISES INC 1500 100.0000 +1.7500 +0.0625 Synercom Technology 1000 100.0000 +1.8750 +0.1875 Sym Tek Systems Inc 2100 100.0000 +4.5000 -0.7500 Servotronics Inc 600 100.0000 +6.0000 +0.1250 Scientific Technology Inc 1000 100.0000 +3.7500 -0.2500 200 100.0000 +22.5000 +0.0000 Sealight Co Inc 100 100.0000 +22.5000 +0.5000 Solitron Devices Inc 5000 100.0000 +0.4688 +0.0000 Sekfix Inc 3200 100.0000 +3.2500 +0.0000 Regency Cruises Inc 18400 100.0000 +1.3125 +0.0313 Scottish Heritable Inc 1100 100.0000 +3.2500 -0.7500 Semiconductor Pkg Matls In 600 100.0000 +3.0625 -0.0625 Security Financial Holding O 400 100.0000 +23.0000 -0.5000 Suncoast S & L Assn 20400 100.0000 +6.7500 +1.2500 Resource Recycling Co Inc 100 100.0000 +2.7500 -0.1250 Roto Rooter Inc 3700 100.0000 +25.0000 +0.0000 American Steel & Wire Corp 1500 100.0000 +1.7500 +0.1250 Reflectone Inc 700 100.0000 +8.5000 +0.0000 Research Inc 200 100.0000 +5.7500 +0.0000 Red Eagle Resources Corp 1700 100.0000 +6.0000 -0.5000 Royal Bank Of Pennslvania Cl A 1000 100.0000 +4.7500 +0.0000 Pay Fone Systems Inc 800 100.0000 +2.8750 -0.1250 Partners Pfd. YIELD II 300 100.0000 +11.1250 +0.1250 Providence & Worcester Railroad Inc 1500 100.0000 +4.2500 +0.0000 Pennfirst Bancorp Inc Com 600 100.0000 +22.0000 -0.2500 Petrominerals Corp 100 100.0000 +0.3125 +0.0000 Protage Industries Corp 1000 100.0000 +1.6875 -0.0625 Pioneer Bancorp Inc 2600 100.0000 +2.1250 -0.1250 Plenum Publishing Corp 17400 100.0000 +25.7500 +0.0000 Parkway Co 200 100.0000 +6.2500 +0.5000 Pacific Intl Services Corp 100 100.0000 +0.1563 -0.0625 Petroleum Heat & Power Co Inc Cl B 100 100.0000 +17.0000 -0.2500 Progress Financial Corp 26500 100.0000 +3.7500 +0.0000 P & F INDUSTRIES INC CL A 9000 100.0000 +1.4375 +0.0625 Peoples Federal Savings Bank Of Dek 600 100.0000 +27.7500 +0.2500 Publishers Equipment Corp 300 100.0000 +0.3125 -0.0625 Princeton Diagonostic Laboratories 500 100.0000 +1.0625 -0.0625 Oak Hill Sportswear Corp 100 100.0000 +2.7500 +0.0000 Oesi Pwr Corp Com Land Lt 12600 100.0000 +2.2500 -0.5000 Nuclear Metals Inc 2700 100.0000 +6.7500 +0.5000 Napco Security Systems Inc 2900 100.0000 +2.6250 -0.2500 =========================================================================== NYSE Most Active Volume Percentage Leaders COMPANY SALES %CHANGE CLOSE CHANGE --------------------------------------------------------------------------- C C X INC 3000 100.0000 +0.7500 -0.0625 Universal Medical Buildings L P 200 100.0000 +0.9375 +0.0000 Solitron Devices Inc 5000 100.0000 +0.4688 +0.0000 Publicker Industries Inc 180100 99.1671 +1.2500 +0.2500 Bernard Chaus Inc 64400 98.7578 +6.5000 -0.5000 F M C GOLD CO 174900 98.5706 +4.1250 -0.1250 Worldwide Value Fund Inc 18800 97.3404 +12.0000 +0.0000 Cabot Corp 146000 97.2603 +41.0000 -0.7500 Cycare System Inc 8500 96.4706 +6.8750 -0.1250 R M I TITANIUM CO 8200 96.3415 +1.8750 +0.0000 Jones Apparell Group 840400 96.0614 +31.2500 -5.8750 Van Kampen Merr Fl Qual Mu 11600 94.8276 +15.7500 -0.3750 Patrick Petroleum Co 32500 94.7692 +2.3750 +0.1250 Comprehensive Care Corp 10400 94.2308 +1.3750 +0.1250 National Intergroup Inc 209100 93.6872 +12.7500 +0.1250 Raytech Corp 1500 93.3333 +3.2500 +0.0000 Chicago Milwaukee Corp 2900 93.1034 +144.0000 -0.5000 L & N HOUSING CORP 5700 92.9825 +9.2500 +0.3750 Todd Shipyards Corp 55500 92.4324 +4.5000 -0.1250 Network Equipment Technologies Inc 97700 92.4258 +8.8750 -0.5000 Texas Pacific Land Trust Sub Shares 12500 91.2000 +16.8750 -0.3750 Milestone Properties Inc 1100 90.9091 +3.0000 -0.1250 Anacomp Inc 441600 90.6703 +4.5000 +0.3750 Enterra Corp 88300 90.1472 +18.0000 +0.1250 Urs Corp 34200 89.4737 +9.2500 +0.1250 He Ro Group Ltd 5700 89.4737 +6.0000 +0.0000 Geico Corp 23700 89.4515 +64.7500 +0.1250 Transcon Inc 26000 89.2308 +0.5625 +0.1250 Arx Inc. Y 1800 88.8889 +1.8750 +0.0000 Christiana Cos Co 900 88.8889 +34.6250 -0.3750 Pilgrims Pride Corp 114400 88.6364 +7.0000 +0.0000 Unifirst Corp 13900 88.4892 +26.8750 +0.0000 General Cinema Corp 1363200 87.1772 +37.3750 +1.3750 Kennametal Inc 52500 86.2857 +29.0000 +0.2500 H R E PROPERTIES 11600 86.2069 +12.0000 +0.2500 Kemper Multimarket Income Trust 101200 85.7708 +10.5000 +0.0000 Shelby Williams Industries Inc 6300 85.7143 +11.2500 +0.6250 Vomado Inc 2700 85.1852 +39.8750 -0.2500 T W SERVICES INC 73400 84.8774 +26.0000 -0.5000 Huffy Corp 145000 84.0690 +15.3750 -0.1250 Illinois Central Corp 508300 83.9268 +24.2500 -0.6250 S P S TECHNOLOGIES INC 1800 83.3333 +20.2500 +0.1250 Genesco Inc 508700 83.0155 +10.1250 +0.6250 Arco Chemical Co 95100 82.9653 +41.0000 -0.5000 Pharmacy Management Services N 6900 82.6087 +7.3750 +0.0000 M E I DIVERSIFIED INC 84400 82.3460 +5.2500 +0.1250 United Industrial Corp 9600 82.2917 +9.6250 +0.0000 C P I CORP 84400 82.1090 +19.6250 -0.2500 M A COM INC 277700 81.9950 +5.5000 +0.6250 El Paso Refinery L.P 67500 81.9259 +1.8750 +0.3750 Longview Fibre Co 255300 81.8253 +17.8750 +0.3750 Transcontinental Realty Investors 1100 81.8182 +7.1250 +0.1250 Houghton Mifflin Co 32200 81.6770 +39.2500 -0.2500 Seligman Quality Mun Fd In 9200 81.5217 +14.6250 +0.0000 Scudder New Europe Fund Inc n 210300 81.5026 +7.7500 -0.1250 Delta Woodside Industries Inc 55100 81.3067 +15.5000 +0.6250 Caesars World Inc 518900 81.2103 +40.0000 +1.6250 N B B BANCORP INC 27100 81.1808 +28.6250 +0.6250 North Fork Bancorp 71900 80.8067 +7.7500 +0.1250 Sterling Chemicals Inc 121900 80.8039 +3.8750 +0.0000 Airborne Freight Corp 98400 80.7927 +19.2500 +0.1250 Ipalco Enterprises Inc 146500 80.6826 +35.1250 +0.5000 Atlas Corp 21700 80.6452 +4.7500 -0.2500 Bemis Co 116100 80.5340 +25.5000 +0.6250 Thor Industries Inc 109600 80.4744 +22.1250 -1.6250 House Of Fabrics Inc 152000 80.3947 +13.1250 +0.0000 Hancock Fabrics Inc. Y 200700 80.0199 +12.5000 +0.6250 Nuveen Calif Muni Fund Inc. N 9500 80.0000 +15.7500 +0.0000 Minnesota Muni Term Inc 2500 80.0000 +10.5000 +0.0000 Centex Corp 141500 79.7880 +31.3750 +0.5000 C R S SIRRINE INC 57600 79.5139 +10.0000 +0.1250 International Multifoods Corp 57300 79.2321 +26.1250 +0.1250 Municipal High Income Fund Inc 45000 79.1111 +9.5000 +0.0000 Seligman Select Municipal 21500 79.0698 +13.1250 +0.1250 Lawter Intl Inc 77700 79.0219 +13.8750 +0.0000 =========================================================================== AMEX Most Active Volume Percentage Leaders COMPANY SALES %CHANGE CLOSE CHANGE --------------------------------------------------------------------------- Concord Fabrics Inc 100 100.0000 +5.0000 +0.1250 Bamberger Polymers 2200 100.0000 +1.5000 -0.1875 Westcorp Inc 600 100.0000 +7.1250 +0.0000 United 200 100.0000 +6.6250 -0.2500 T C S ENTERPRISES INC 1500 100.0000 +1.7500 +0.0625 Servotronics Inc 600 100.0000 +6.0000 +0.1250 Semiconductor Pkg Matls In 600 100.0000 +3.0625 -0.0625 Resource Recycling Co Inc 100 100.0000 +2.7500 -0.1250 Pay Fone Systems Inc 800 100.0000 +2.8750 -0.1250 Partners Pfd. YIELD II 300 100.0000 +11.1250 +0.1250 Protage Industries Corp 1000 100.0000 +1.6875 -0.0625 Petroleum Heat & Power Co Inc Cl B 100 100.0000 +17.0000 -0.2500 Princeton Diagonostic Laboratories 500 100.0000 +1.0625 -0.0625 Norcen Energy Res Ltd Ord 200 100.0000 +13.3750 -0.2500 Matec Corp 200 100.0000 +3.6250 -0.1250 Meridian Point Realty Trust a 1000 100.0000 +1.1250 -0.1250 M E M CO INC 1000 100.0000 +5.3750 +0.3750 Lawson Mardon Group Ltd 100 100.0000 +7.0000 +0.1250 J M PETERS CO INC 400 100.0000 +2.0000 +0.1250 Lewelmasters Inc Cl A 600 100.0000 +0.6250 +0.0000 Halifax Engineering Inc 300 100.0000 +7.5000 +0.0000 Lifetime Products Inc 18100 99.4475 +1.3750 +0.2500 Canadian Occidental Petroleum Ltd 54500 99.2661 +19.2500 +0.2500 I R T CORP 57500 98.9565 +1.2500 +0.1875 Edisto Resources Corp 383900 98.7236 +0.3125 +0.0000 Danielson Hldg Corp 31900 98.4326 +3.3750 -0.1250 Pamida Holdings Corp 9900 97.9798 +3.3750 +0.0000 Buffton Corp 18000 97.2222 +0.8125 +0.0000 Prism Entertainment Corp 6100 96.7213 +4.0000 +0.2500 Allafirst Bancshares 17300 96.5318 +15.8750 -0.1250 Meridian Point Realty Trust a 2800 96.4286 +0.5000 +0.0625 Olsten Corp 156100 95.9001 +38.3750 +0.0000 Landsing Pacific Fund 8400 95.2381 +3.2500 -0.1250 Kirby Exploration Co Inc 159700 95.1785 +12.7500 +0.0000 Bush Industries 1900 94.7368 +9.3750 +0.2500 Designatronics Inc 51700 94.5841 +3.5000 +0.8750 Morgan Foods Inc 285900 94.2637 +1.8125 +0.1875 Vader Group Inc 17200 94.1860 +3.3750 +0.7500 Westamerica Bancorp 44500 93.4831 +23.3750 -0.3750 Sifco Industries Inc 7100 92.9577 +4.2500 -0.2500 General Automation Inc 13000 92.3077 +0.5625 -0.0625 Keene Corp 16700 92.2156 +0.2813 +0.0313 C X R TELECOM CORP 7200 91.6667 +1.2500 +0.0625 Sunbelt Nursery Group Inc 8100 91.3580 +5.7500 +0.0000 Burham Pacific 29900 89.9666 +16.5000 +0.0000 Cvb Financial Corp 3800 89.4737 +9.3750 -0.3750 American Oil & Gas Corp 46300 88.7689 +11.5000 +0.0000 Red Lions Inns L P Units 4900 87.7551 +22.2500 -0.1250 Harold'S STORES INC 4000 87.5000 +6.3750 +0.2500 Eci Environmental Inc 8000 87.5000 +0.5625 +0.0625 Forum Retirement Partners L P 15600 86.5385 +1.0000 +0.1250 Public Storage 3600 86.1111 +9.8750 -0.1250 Amwest Insurance Group 1400 85.7143 +9.5000 -0.1250 Hallwood Realty Partners 4200 85.7143 +0.9375 -0.1250 Kin Ark Corp 12400 85.4839 +4.5625 -0.0625 Lionel Corp 83000 85.3012 +0.1250 -0.1250 Rio Algom Ltd 25100 84.8606 +13.2500 +0.0000 Team Inc 3100 83.8710 +5.6250 +0.0000 Charter Power Systems Inc 600 83.3333 +5.2500 -0.1250 Keane Inc 5400 83.3333 +26.1250 -0.1250 Whichita River Oil 1700 82.3529 +1.8125 -0.1250 Fountain Powerboat Industries Inc 5500 81.8182 +2.3125 -0.1250 Aircoa Hotel Partners L P 1100 81.8182 +1.2500 -0.1875 Kleer Vu Industries Inc 8200 81.7073 +10.0000 -0.1250 Rogers Corp 7100 81.6901 +13.3750 +0.0000 B A T INDUSTRIES ORD SHARES 44500 81.3483 +14.8750 -0.1250 Comptek Research Inc 3200 81.2500 +16.1250 -0.1250 Redwood Empire Bancorp Com 5300 81.1321 +8.7500 +0.1250 Canadian Marconi Co 5200 80.7692 +10.6250 -0.1250 Pegasus Gold Ltd 137800 80.4790 +13.3750 -0.5000 Friedman Industries 1000 80.0000 +2.7500 -0.1250 Air & Water Technologies Co a 78100 79.7695 +12.2500 +0.1250 Organogensis Inc 73500 79.5918 +9.3750 +0.2500 Thermo Instrument Systems Inc 27800 79.4964 +35.5000 +0.1250 A M C Entertainment Inc 2300 78.2609 +6.1250 +0.0000 =========================================================================== NASD Most Active Volume Percentage Leaders COMPANY SALES %CHANGE CLOSE CHANGE --------------------------------------------------------------------------- Century Bancorp Inc Cl A 1500 100.0000 +3.1250 +0.1250 Cimflex Teknowledge Corp 31000 100.0000 +0.4375 +0.0000 Chemical Fabrics Corp 400 100.0000 +12.5000 +0.0000 Comdata Holdings Corp 53100 100.0000 +1.8750 -0.1250 Circle Income Shares 1700 100.0000 +10.8750 -0.2500 Computer Identics Corp 10800 100.0000 +1.7500 +0.2500 Cohasset Savings Bank 2000 100.0000 +6.7500 +0.0000 Central Holding Corp 2000 100.0000 +1.2500 +0.2500 Chemical Financial Corp 1100 100.0000 +39.5000 +0.5000 Chandler Insurance Co Ltd 1500 100.0000 +4.6250 -0.1250 Commerce Bancorp 2000 100.0000 +4.1250 +0.1250 Branford Savings Bank 3200 100.0000 +1.0000 -0.2500 Baldwin Piano & Organ Co 200 100.0000 +16.7500 -0.7500 Bryn Mawr Bank Corp 1000 100.0000 +22.0000 -0.5000 B M R Financial Group Inc 5100 100.0000 +3.2500 +0.2500 Zygo Corp 500 100.0000 +5.5000 +0.0000 Zeus Components Inc 19200 100.0000 +1.6250 -0.0625 Cooper Life Sciences Inc 3100 100.0000 +4.7500 -0.7500 Wetterau Properties Inc 300 100.0000 +16.7500 -1.5000 Versa Technologies Inc 11100 100.0000 +13.1250 -0.6250 United Television Inc 1300 100.0000 +27.0000 -1.3750 United Thermal Corp Com 400 100.0000 +2.7500 -0.1250 University National Bank & Trust Co 300 100.0000 +25.0000 -3.0000 Tucker Drilling Co Inc 6400 100.0000 +4.8750 +0.1250 Transtech Industries Inc 600 100.0000 +0.4375 +0.0000 Toreador Royalty Corp 100 100.0000 +2.1250 +0.2500 Travel Ports America Inc C 7400 100.0000 +1.5000 +0.5000 Terminal Data Corp 300 100.0000 +2.7500 +0.0000 Synercom Technology 1000 100.0000 +1.8750 +0.1875 Sym Tek Systems Inc 2100 100.0000 +4.5000 -0.7500 Scientific Technology Inc 1000 100.0000 +3.7500 -0.2500 Sealight Co Inc 100 100.0000 +22.5000 +0.5000 Sekfix Inc 3200 100.0000 +3.2500 +0.0000 Regency Cruises Inc 18400 100.0000 +1.3125 +0.0313 Scottish Heritable Inc 1100 100.0000 +3.2500 -0.7500 Security Financial Holding O 400 100.0000 +23.0000 -0.5000 Suncoast S & L Assn 20400 100.0000 +6.7500 +1.2500 Roto Rooter Inc 3700 100.0000 +25.0000 +0.0000 American Steel & Wire Corp 1500 100.0000 +1.7500 +0.1250 Reflectone Inc 700 100.0000 +8.5000 +0.0000 Research Inc 200 100.0000 +5.7500 +0.0000 Red Eagle Resources Corp 1700 100.0000 +6.0000 -0.5000 Royal Bank Of Pennslvania Cl A 1000 100.0000 +4.7500 +0.0000 Providence & Worcester Railroad Inc 1500 100.0000 +4.2500 +0.0000 Pennfirst Bancorp Inc Com 600 100.0000 +22.0000 -0.2500 Petrominerals Corp 100 100.0000 +0.3125 +0.0000 Pioneer Bancorp Inc 2600 100.0000 +2.1250 -0.1250 Plenum Publishing Corp 17400 100.0000 +25.7500 +0.0000 Parkway Co 200 100.0000 +6.2500 +0.5000 Pacific Intl Services Corp 100 100.0000 +0.1563 -0.0625 Progress Financial Corp 26500 100.0000 +3.7500 +0.0000 P & F INDUSTRIES INC CL A 9000 100.0000 +1.4375 +0.0625 Peoples Federal Savings Bank Of Dek 600 100.0000 +27.7500 +0.2500 Publishers Equipment Corp 300 100.0000 +0.3125 -0.0625 Oak Hill Sportswear Corp 100 100.0000 +2.7500 +0.0000 Oesi Pwr Corp Com Land Lt 12600 100.0000 +2.2500 -0.5000 Nuclear Metals Inc 2700 100.0000 +6.7500 +0.5000 Napco Security Systems Inc 2900 100.0000 +2.6250 -0.2500 Bankatlantic T 500 100.0000 +7.5000 -0.7500 Art'S WAY MANUFACTURING CO 1800 100.0000 +6.7500 -0.5000 National Capital Management Corp 2000 100.0000 +1.3750 +0.1250 Nanometrics Inc 700 100.0000 +1.0000 +0.1250 Mid State Federal Savings Bank 100 100.0000 +25.5000 +1.5000 Monyclair Bancorp Inc 12500 100.0000 +23.6250 +0.1250 Alpharel Inc Wt 5000 100.0000 +0.6250 +0.0000 Meridian Properties Inc 200 100.0000 +2.1250 +0.0000 Manyard Oil Co 2300 100.0000 +4.3750 +0.1250 American Republic Bancorp 500 100.0000 +1.1250 +0.2500 Meridian Insurance Group Inc 4100 100.0000 +10.5000 +0.0000 Midsouth Insurance Co 5500 100.0000 +9.0000 -1.0000 Medalist Industries Inc 1400 100.0000 +7.0000 -0.2500 Mc Clain Industries Inc 3500 100.0000 +5.0000 +0.2500 L S B BANCSHARES INC 200 100.0000 +21.0000 +0.0000 L V M H MOET HENNESSY LOUIS VUITTON 5800 100.0000 +124.5000 +0.5000 Lincoln Savings Bank 3700 100.0000 +25.5000 -0.5000 =========================================================================== SIX-K Most Active Share Volume COMPANY SALES CLOSE CHANGE --------------------------------------------------------------------------- Telefonos De Mexico S A Adr 7399500 55.2500 -1.7500 International Business Machines Cor 3863700 47.7500 +1.2500 Eastman Kodak Co 3764200 45.0000 +3.2500 Intel Corp 3270500 102.3750 +3.6250 Novell Inc 3041200 31.5000 +1.2500 Chrysler Corp 2566900 36.2500 +0.2500 Seagate Technology 2510000 21.5000 +0.8750 Tele Communications Inc Cl A 2484800 21.8750 -0.1250 Apple Computer 2443600 64.1250 +1.8750 Merck & Co Inc 2426900 43.2500 +0.7500 Philip Morris Cos Inc Holding Co 2343800 74.1250 +0.1250 K MART CORP 2050200 22.3750 -0.6250 General Motors Corp 1989900 34.2500 +0.8750 Boeing Co 1921300 38.2500 -0.7500 Bristol Myers Squibb Co 1864200 63.6250 +0.8750 Microsoft Corp 1823400 89.1250 +2.0000 Citicorp 1755600 21.5000 +0.7500 Advanced Micro Devices Inc 1751400 19.8750 +0.6250 Wal Mart Stores Inc 1692300 59.0000 -0.3750 Tandy Corp 1651600 29.2500 -1.6250 Glaxo Holdings Plc 1636100 23.1250 +0.6250 Medco Containment Services Inc 1624200 35.0000 +0.8750 R J R Nabisco Hldgs Corp Com 1517700 8.3750 +0.0000 M C I COMMUNICATIONS CORP 1511600 41.2500 +0.1250 Calgene Inc 1480800 16.6250 -1.2500 Tucson Electric Power Co 1438800 2.2500 +0.0000 General Cinema Corp 1363200 37.3750 +1.3750 Proctor & Gamble Co 1312600 49.2500 -0.5000 Compaw Computer Corp 1298300 50.5000 +2.2500 Global Marine Inc 1296100 2.5000 +0.2500 National Medical Enterprises Inc 1274900 10.0000 +0.1250 Greyhound Corp 1249900 55.2500 +0.8750 Hibernia Corp. CL A 1244800 6.5000 +0.1250 Home Depot Inc 1231500 63.7500 +0.5000 Abbott Laboratories 1219500 28.6250 -0.2500 Mc Caw Cellular Communications Cl A 1210900 35.1250 +0.6250 Beverly Enterprises 1201100 13.2500 +0.0000 Oracle Systems Corp 1184100 29.5000 -0.3750 Amoco Corp 1172600 48.8750 -0.3750 American Express Co 1152200 24.8750 -0.1250 Coca Cola Co 1055800 40.7500 +0.5000 Food Lion Inc Cl A 1037800 8.0000 +0.1250 Sun Micro Systems Inc 1029800 37.3750 +1.2500 Pepsico Inc 1021400 39.6250 +0.0000 Du Pont E I De Nemours & Co 994100 45.7500 -0.8750 Hunter Environmental Services 976900 1.0313 +0.1563 Westinghouse Electric 958800 14.2500 +0.3750 Johnson & Johnson 949800 46.7500 +0.0000 Hanson Trust Plc Ads 944300 18.6250 +0.1250 Cisco Systems Inc 942000 83.2500 +2.0000 Ford Motor Co 920700 45.1250 +0.1250 Conner Peripherals Inc 901400 23.3750 +1.3750 Pifzer Inc 898800 68.5000 +0.5000 G T E CORP 894900 34.7500 +0.3750 American Telephone & Telegraph 892500 51.5000 -0.1250 Sara Lee Corp 882900 27.8750 +0.1250 U S HEALTH CARE INC 878900 46.1250 +1.3750 Unisys Corp 874100 10.6250 +0.0000 Bankamerica Corp. N 874000 45.3750 +1.6250 Mobile Telecom Techs Corp 872500 16.0000 +0.6250 Exxon Corp 868700 60.5000 -0.1250 Arkla Inc 855600 7.7500 +0.0000 Jones Apparell Group 840400 31.2500 -5.8750 Pictel Corp 839500 25.7500 +0.0000 Texas Instruments Inc 819400 56.6250 +1.8750 Network Systems Corp 812000 13.0000 +0.2500 Duke Power 800600 35.6250 +0.0000 Natl Health Laboratories In 797600 15.6250 -0.6250 Baxter Intl Inc 795900 30.7500 -0.6250 Dell Computer Corporation 780000 46.3750 +0.2500 Navistar Intl Corp Hldg Co 777200 2.5000 +0.1250 Time Warner Inc 771200 30.1250 +0.2500 General Electric Co 768300 85.0000 -0.7500 Royal Dutch Petroleum Co 763100 80.3750 +0.2500 United States Surgical Corp 762700 67.0000 -0.8750 =========================================================================== NYSE Most Active Share Volume COMPANY SALES CLOSE CHANGE --------------------------------------------------------------------------- Telefonos De Mexico S A Adr 7399500 55.2500 -1.7500 International Business Machines Cor 3863700 47.7500 +1.2500 Eastman Kodak Co 3764200 45.0000 +3.2500 Chrysler Corp 2566900 36.2500 +0.2500 Merck & Co Inc 2426900 43.2500 +0.7500 Philip Morris Cos Inc Holding Co 2343800 74.1250 +0.1250 K MART CORP 2050200 22.3750 -0.6250 General Motors Corp 1989900 34.2500 +0.8750 Boeing Co 1921300 38.2500 -0.7500 Bristol Myers Squibb Co 1864200 63.6250 +0.8750 Citicorp 1755600 21.5000 +0.7500 Advanced Micro Devices Inc 1751400 19.8750 +0.6250 Wal Mart Stores Inc 1692300 59.0000 -0.3750 Tandy Corp 1651600 29.2500 -1.6250 Glaxo Holdings Plc 1636100 23.1250 +0.6250 R J R Nabisco Hldgs Corp Com 1517700 8.3750 +0.0000 Tucson Electric Power Co 1438800 2.2500 +0.0000 General Cinema Corp 1363200 37.3750 +1.3750 Proctor & Gamble Co 1312600 49.2500 -0.5000 Compaw Computer Corp 1298300 50.5000 +2.2500 Global Marine Inc 1296100 2.5000 +0.2500 National Medical Enterprises Inc 1274900 10.0000 +0.1250 Greyhound Corp 1249900 55.2500 +0.8750 Hibernia Corp. CL A 1244800 6.5000 +0.1250 Home Depot Inc 1231500 63.7500 +0.5000 Abbott Laboratories 1219500 28.6250 -0.2500 Beverly Enterprises 1201100 13.2500 +0.0000 Amoco Corp 1172600 48.8750 -0.3750 American Express Co 1152200 24.8750 -0.1250 Coca Cola Co 1055800 40.7500 +0.5000 Pepsico Inc 1021400 39.6250 +0.0000 Du Pont E I De Nemours & Co 994100 45.7500 -0.8750 Westinghouse Electric 958800 14.2500 +0.3750 Johnson & Johnson 949800 46.7500 +0.0000 Hanson Trust Plc Ads 944300 18.6250 +0.1250 Ford Motor Co 920700 45.1250 +0.1250 Conner Peripherals Inc 901400 23.3750 +1.3750 Pifzer Inc 898800 68.5000 +0.5000 G T E CORP 894900 34.7500 +0.3750 American Telephone & Telegraph 892500 51.5000 -0.1250 Sara Lee Corp 882900 27.8750 +0.1250 Unisys Corp 874100 10.6250 +0.0000 Bankamerica Corp. N 874000 45.3750 +1.6250 Exxon Corp 868700 60.5000 -0.1250 Arkla Inc 855600 7.7500 +0.0000 Jones Apparell Group 840400 31.2500 -5.8750 Texas Instruments Inc 819400 56.6250 +1.8750 Duke Power 800600 35.6250 +0.0000 Natl Health Laboratories In 797600 15.6250 -0.6250 Baxter Intl Inc 795900 30.7500 -0.6250 Navistar Intl Corp Hldg Co 777200 2.5000 +0.1250 Time Warner Inc 771200 30.1250 +0.2500 General Electric Co 768300 85.0000 -0.7500 Royal Dutch Petroleum Co 763100 80.3750 +0.2500 United States Surgical Corp 762700 67.0000 -0.8750 Smithkline Beecham Ads Units 761400 31.8750 +0.2500 Syntex Corp 745300 22.6250 +0.3750 Disney Walt Co 739400 42.5000 -0.6250 Schering Plough Corp 738700 60.1250 +0.2500 Chemical Banking Corp 732500 38.3750 +0.5000 Woolworth Holding Co 728500 28.7500 -0.1250 Santa Fe Public Corp 725000 13.0000 +0.1250 Penney J C Co Inc 716300 72.5000 -0.7500 Sears Roebuck & Co 715400 44.5000 +0.0000 Hewlett Packard Co 697400 72.7500 +2.0000 Lily Eli & Co 693100 60.8750 +0.1250 Tacific Telesis Group 686100 43.3750 -0.2500 Owens Illinois Com New 672800 10.3750 +0.0000 Motorola Inc 670800 112.7500 +3.2500 Federal National Mortgage Assn 660300 77.5000 +2.1250 Sierra Pacific Resources 656000 20.1250 -0.3750 American Home Products Corp 647400 65.8750 -0.6250 Gap Inc 631700 31.8750 +0.5000 Waste Management Inc 625300 39.2500 +0.3750 Upjohn Co 617100 30.3750 +0.1250 =========================================================================== AMEX Most Active Share Volume COMPANY SALES CLOSE CHANGE --------------------------------------------------------------------------- Liz Claiborne Inc Com A 511700 41.0000 -0.5000 Amdahl Corp 472200 7.0000 +0.1250 Carnival Cruise Lines Inc Cl A 423400 34.2500 +0.0000 Home Shopping Network Inc 388400 7.1250 -0.2500 Edisto Resources Corp 383900 0.3125 +0.0000 Western Digital Corp 353700 9.5000 +0.5000 Alum. Co. of Am 323200 70.8750 +0.3750 California Energy Co 306900 19.3750 -0.5000 Alza Corp 303100 44.3750 +1.6250 Total Petroleum North America 290900 6.7500 +0.2500 Morgan Foods Inc 285900 1.8125 +0.1875 Exploration Of Louisiana C 279500 1.1250 -0.0625 Datametrics Corp 268700 1.3125 -0.1875 Citizens Fisrt Bancorp Inc 265200 5.0000 +0.1250 Hasbro Corp 244500 31.3750 +0.1250 Hillhaven Corp 237500 3.9375 +0.0625 Enzo Biochem Inc 230100 8.3750 +0.7500 Helionetics Inc 225400 5.0000 -0.1250 Laser Industries Ltd 203900 9.2500 +0.0000 First Australia Prime Income Fund 197300 9.9375 +0.0625 Gainsco Inc 193600 16.8750 +1.3750 Rhone 180200 5.1250 -0.1250 Aura Systems Inc 168000 4.1875 +0.0000 Echo Bay Mines Ltd 162800 4.5625 -0.1250 U.S. BIOSCIENCE INC 159900 11.1250 +0.3750 Kirby Exploration Co Inc 159700 12.7500 +0.0000 Nabors Industries Inc 158800 6.3750 +0.0000 Foundation Health Corp 158800 35.7500 -0.2500 Fruit Of The Loom 157100 46.1250 +0.2500 Olsten Corp 156100 38.3750 +0.0000 Pall Corp 146500 19.5000 +0.3750 Magna Copper Co Cl B 144300 14.6250 +0.1250 Pegasus Gold Ltd 137800 13.3750 -0.5000 Telephone & Data Systems Inc 133500 37.1250 +0.3750 Health Professionals Inc 132800 8.1250 +0.3750 O M I CORP 127000 4.0000 +0.0000 Bay Ocean Carriers Ltd 126100 19.0000 +0.6250 Weatherford Intl Inc 118500 5.5000 +0.0000 Oregon Steel Mills Inc 114700 25.0000 +0.3750 Duty Free Intl Inc 109800 20.5000 +0.0000 Colubia Laboratories Inc 106300 5.8750 +0.1250 Resurgens Communications Gr a 105500 33.8750 +1.8750 American Exploration Co 104900 1.3125 +0.0000 Instrument Systems Corp 103300 6.6250 -0.1250 Bergen Brunswig Corp Cl A 99600 21.6250 +0.1250 Ivax Corp 98300 26.7500 -0.3750 Elan Corp. PLC ADR 97400 32.7500 +1.3750 Gundle Environemt Systems Inc 96600 9.5000 +0.5000 Forest Laboratories Inc Cl A 92400 40.1250 +0.3750 Hudson Foods Inc 88900 13.5000 +0.0000 Lionel Corp 83000 0.1250 -0.1250 Spaghetti Warehouse Inc 82300 15.7500 -1.8750 Isis Pharmacuticals Inc 82000 11.0000 +0.7500 Town & Country Corp 78900 3.1250 +0.1250 Air & Water Technologies Co a 78100 12.2500 +0.1250 N V R L P 75400 0.6250 +0.0000 Organogensis Inc 73500 9.3750 +0.2500 Viacom Intl Inc 72800 42.0000 -0.5000 I C H CORP 72600 4.0000 +0.1250 Sbarro Inc 70300 33.8750 +1.3750 Atlantic Southeast Airlines In 69400 45.5000 -1.0000 Taiwan Fund Inc 68400 17.3750 -0.1250 Intl Colin Energy Corp 68000 14.2500 +0.5000 Sothebys Holdings Inc Cl A 65700 12.8750 +0.1250 Conversion Industries Inc 64500 14.3750 +0.5000 Air Express Intl Corp 63500 28.2500 +0.2500 Imperial Oil Ltd 62100 31.7500 +0.3750 Coeur D'ALENE MINES CORP 61500 10.0000 -0.5000 Superior Industries Intl 58700 31.5000 +0.6250 Howtek Inc 58200 14.6250 +0.2500 Intl Murex Techs Corp 57500 7.5000 +0.6250 I R T CORP 57500 1.2500 +0.1875 Canadian Occidental Petroleum Ltd 54500 19.2500 +0.2500 S P I PHARMACEUTICALS INC 53600 10.7500 +0.0000 Epitope Inc 52700 18.5000 +0.5000 =========================================================================== NASD Most Active Share Volume COMPANY SALES CLOSE CHANGE --------------------------------------------------------------------------- Intel Corp 3270500 102.3750 +3.6250 Novell Inc 3041200 31.5000 +1.2500 Seagate Technology 2510000 21.5000 +0.8750 Tele Communications Inc Cl A 2484800 21.8750 -0.1250 Apple Computer 2443600 64.1250 +1.8750 Microsoft Corp 1823400 89.1250 +2.0000 Medco Containment Services Inc 1624200 35.0000 +0.8750 M C I COMMUNICATIONS CORP 1511600 41.2500 +0.1250 Calgene Inc 1480800 16.6250 -1.2500 Mc Caw Cellular Communications Cl A 1210900 35.1250 +0.6250 Oracle Systems Corp 1184100 29.5000 -0.3750 Food Lion Inc Cl A 1037800 8.0000 +0.1250 Sun Micro Systems Inc 1029800 37.3750 +1.2500 Hunter Environmental Services 976900 1.0313 +0.1563 Cisco Systems Inc 942000 83.2500 +2.0000 U S HEALTH CARE INC 878900 46.1250 +1.3750 Mobile Telecom Techs Corp 872500 16.0000 +0.6250 Pictel Corp 839500 25.7500 +0.0000 Network Systems Corp 812000 13.0000 +0.2500 Dell Computer Corporation 780000 46.3750 +0.2500 B M C Software Inc 760800 78.8750 +3.3750 D S C COMMUNICATIONS CORP 759300 23.7500 +0.5000 Biogen Inc 753900 45.2500 +2.0000 Nordstrom Inc 741500 39.2500 +0.2500 Wellfleet Communications In 729200 38.5000 +1.5000 A & W BRANDS INC 710000 29.2500 -0.2500 Applied Materials Inc 689700 38.0000 +0.7500 Food Lion Inc Cl B 675300 8.0000 -0.1250 Adaptec Inc 665500 29.1250 +1.3750 Intelligent Electronics Inc 661700 14.5000 +0.2500 Amgen 655500 70.2500 +0.7500 Three Com Corp 654200 29.8750 +0.8750 Retix Com 643500 19.5000 +1.0000 Charming Shoppes Inc 642700 17.5000 -0.7500 Max Tor Corp 624500 14.3750 +0.5000 D N A PLANT TECHNOLOGY CORP 612600 5.1250 +0.1250 Viking Office Products Inc. O 594700 23.5000 -0.6250 Acclaim Entertainment Inc 583600 19.2500 +0.1250 Greenwich Pharmaceuticals Inc 580100 7.2500 +0.1250 Centocor Inc 563500 19.0000 +0.7500 Synoptics Communications Inc 558700 82.5000 +2.7500 Scitex Corp Ltd 533300 42.0000 +1.0000 Borland International Inc 528600 20.2500 -0.7500 Integrated Device Technology Inc 519600 7.2500 -0.1250 Mc Cormick Co Non Vtg 507400 26.0000 +0.0000 Sequent Computer Systems Inc 499300 21.5000 +0.2500 I M R S CORP 494200 19.0000 -5.5000 Advances Intl Systems Inc 483200 3.9375 +0.8125 Intergraph Corp 476100 13.5000 +0.7500 Lotus Development Corp 473200 19.7500 +0.2500 Be Avionics Inc 458700 14.0000 +0.0000 S C I SYSTEMS INC 458200 19.3750 +0.7500 Comcast Corp Cl A 455900 19.5000 -0.1250 Electronic Arts 445200 44.3750 +0.3750 Biomet Inc 441000 14.5000 -0.5000 Q V C NETWORK INC 441000 38.1250 +0.1250 Software Toolworks Inc 438200 8.0000 +0.5000 Ribi Immunochem Research Inc 428500 8.7500 -0.2500 U S ALCOHOL TESTING AMER I 422800 2.3750 +0.3750 E C I TELECOM LTD 421900 41.2500 +2.7500 Sybase Inc Com Wt B 418700 47.0000 +0.2500 Newbridge Networks Corp 414000 43.0000 +1.2500 Network General Corp 413700 17.1250 -0.8750 Cracker Barrel Old Country Stores I 408900 41.2500 -0.2500 Topps Company Inc 406300 13.1250 +0.0000 Checkers Drive in RestruantS 395900 20.0000 +0.8750 Fifty Off Stores Inc 381300 12.0000 -0.1250 Gensia Pharmaceuticals Inc. O 378000 25.7500 +1.7500 Comcast Corp Spl Cl A 359400 18.3750 -0.2500 A D A C Laboratories 358500 4.8125 +0.1250 Informix Corp 357200 34.7500 +0.1250 International Microelectronic Produ 351000 2.4375 +0.1875 Advanced Polymer Systems Inc 343800 9.0000 +1.1250 Icos Corp 341700 7.8750 +0.1250 Pyramid Technology Corp 337900 13.6250 +0.1250 =========================================================================== SIX-K Most Active Dollar Volume COMPANY $VOLUME CLOSE CHANGE --------------------------------------------------------------------------- Telefonos De Mexico S A Adr 408822368 55.2500 -1.7500 Intel Corp 334817440 102.3750 +3.6250 International Business Machines Cor 184491680 47.7500 +1.2500 Philip Morris Cos Inc Holding Co 173734176 74.1250 +0.1250 Eastman Kodak Co 169388992 45.0000 +3.2500 Microsoft Corp 162510528 89.1250 +2.0000 Apple Computer 156695856 64.1250 +1.8750 Bristol Myers Squibb Co 118609728 63.6250 +0.8750 Merck & Co Inc 104963424 43.2500 +0.7500 Wal Mart Stores Inc 99845696 59.0000 -0.3750 Novell Inc 95797800 31.5000 +1.2500 Chrysler Corp 93050128 36.2500 +0.2500 Home Depot Inc 78508128 63.7500 +0.5000 Cisco Systems Inc 78421504 83.2500 +2.0000 Motorola Inc 75632704 112.7500 +3.2500 Boeing Co 73489728 38.2500 -0.7500 Greyhound Corp 69056976 55.2500 +0.8750 General Motors Corp 68154072 34.2500 +0.8750 Compaw Computer Corp 65564152 50.5000 +2.2500 General Electric Co 65305500 85.0000 -0.7500 Proctor & Gamble Co 64645552 49.2500 -0.5000 M C I COMMUNICATIONS CORP 62353500 41.2500 +0.1250 Pifzer Inc 61567800 68.5000 +0.5000 Royal Dutch Petroleum Co 61334164 80.3750 +0.2500 B M C Software Inc 60008100 78.8750 +3.3750 Amoco Corp 57310824 48.8750 -0.3750 Medco Containment Services Inc 56847000 35.0000 +0.8750 Tele Communications Inc Cl A 54355000 21.8750 -0.1250 Seagate Technology 53965000 21.5000 +0.8750 Exxon Corp 52556352 60.5000 -0.1250 Penney J C Co Inc 51931752 72.5000 -0.7500 Federal National Mortgage Assn 51173248 77.5000 +2.1250 United States Surgical Corp 51100900 67.0000 -0.8750 General Cinema Corp 50949600 37.3750 +1.3750 Hewlett Packard Co 50735848 72.7500 +2.0000 Tandy Corp 48309300 29.2500 -1.6250 Texas Instruments Inc 46398524 56.6250 +1.8750 Synoptics Communications Inc 46092752 82.5000 +2.7500 Amgen 46048876 70.2500 +0.7500 American Telephone & Telegraph 45963752 51.5000 -0.1250 K MART CORP 45873224 22.3750 -0.6250 Du Pont E I De Nemours & Co 45480076 45.7500 -0.8750 Schering Plough Corp 44414336 60.1250 +0.2500 Johnson & Johnson 44403152 46.7500 +0.0000 Coca Cola Co 43023848 40.7500 +0.5000 A M R Corp 42741936 69.3750 -0.2500 American Home Products Corp 42647476 65.8750 -0.6250 U A L CORP 42542876 131.8750 +1.3750 Mc Caw Cellular Communications Cl A 42532864 35.1250 +0.6250 Lily Eli & Co 42192464 60.8750 +0.1250 Ford Motor Co 41546588 45.1250 +0.1250 Minnesota Mining & Manufacturing Co 41077048 99.7500 -0.1250 U S HEALTH CARE INC 40539264 46.1250 +1.3750 Pepsico Inc 40472976 39.6250 +0.0000 Bankamerica Corp. N 39657752 45.3750 +1.6250 Sun Micro Systems Inc 38488776 37.3750 +1.2500 Glaxo Holdings Plc 37834812 23.1250 +0.6250 Citicorp 37745400 21.5000 +0.7500 Dell Computer Corporation 36172500 46.3750 +0.2500 Oracle Systems Corp 34930952 29.5000 -0.3750 Abbott Laboratories 34908188 28.6250 -0.2500 Advanced Micro Devices Inc 34809076 19.8750 +0.6250 Warner Lambert Co 34460300 66.5000 +0.5000 Biogen Inc 34113976 45.2500 +2.0000 Sears Roebuck & Co 31835300 44.5000 +0.0000 Colgate Palmolive Co 31603000 55.0000 +0.5000 Disney Walt Co 31424500 42.5000 -0.6250 G T E CORP 31097776 34.7500 +0.3750 Texaco Inc 30244500 58.5000 +0.3750 Tacific Telesis Group 29759588 43.3750 -0.2500 Kellogg Co 29125876 63.1250 -0.3750 Nordstrom Inc 29103876 39.2500 +0.2500 American Express Co 28660976 24.8750 -0.1250 American Intl Group Inc 28545250 113.5000 -0.5000 Duke Power 28521376 35.6250 +0.0000 =========================================================================== NYSE Most Active Dollar Volume COMPANY $VOLUME CLOSE CHANGE --------------------------------------------------------------------------- Telefonos De Mexico S A Adr 408822368 55.2500 -1.7500 International Business Machines Cor 184491680 47.7500 +1.2500 Philip Morris Cos Inc Holding Co 173734176 74.1250 +0.1250 Eastman Kodak Co 169388992 45.0000 +3.2500 Bristol Myers Squibb Co 118609728 63.6250 +0.8750 Merck & Co Inc 104963424 43.2500 +0.7500 Wal Mart Stores Inc 99845696 59.0000 -0.3750 Chrysler Corp 93050128 36.2500 +0.2500 Home Depot Inc 78508128 63.7500 +0.5000 Motorola Inc 75632704 112.7500 +3.2500 Boeing Co 73489728 38.2500 -0.7500 Greyhound Corp 69056976 55.2500 +0.8750 General Motors Corp 68154072 34.2500 +0.8750 Compaw Computer Corp 65564152 50.5000 +2.2500 General Electric Co 65305500 85.0000 -0.7500 Proctor & Gamble Co 64645552 49.2500 -0.5000 Pifzer Inc 61567800 68.5000 +0.5000 Royal Dutch Petroleum Co 61334164 80.3750 +0.2500 Amoco Corp 57310824 48.8750 -0.3750 Exxon Corp 52556352 60.5000 -0.1250 Penney J C Co Inc 51931752 72.5000 -0.7500 Federal National Mortgage Assn 51173248 77.5000 +2.1250 United States Surgical Corp 51100900 67.0000 -0.8750 General Cinema Corp 50949600 37.3750 +1.3750 Hewlett Packard Co 50735848 72.7500 +2.0000 Tandy Corp 48309300 29.2500 -1.6250 Texas Instruments Inc 46398524 56.6250 +1.8750 American Telephone & Telegraph 45963752 51.5000 -0.1250 K MART CORP 45873224 22.3750 -0.6250 Du Pont E I De Nemours & Co 45480076 45.7500 -0.8750 Schering Plough Corp 44414336 60.1250 +0.2500 Johnson & Johnson 44403152 46.7500 +0.0000 Coca Cola Co 43023848 40.7500 +0.5000 A M R Corp 42741936 69.3750 -0.2500 American Home Products Corp 42647476 65.8750 -0.6250 U A L CORP 42542876 131.8750 +1.3750 Lily Eli & Co 42192464 60.8750 +0.1250 Ford Motor Co 41546588 45.1250 +0.1250 Minnesota Mining & Manufacturing Co 41077048 99.7500 -0.1250 Pepsico Inc 40472976 39.6250 +0.0000 Bankamerica Corp. N 39657752 45.3750 +1.6250 Glaxo Holdings Plc 37834812 23.1250 +0.6250 Citicorp 37745400 21.5000 +0.7500 Abbott Laboratories 34908188 28.6250 -0.2500 Advanced Micro Devices Inc 34809076 19.8750 +0.6250 Warner Lambert Co 34460300 66.5000 +0.5000 Sears Roebuck & Co 31835300 44.5000 +0.0000 Colgate Palmolive Co 31603000 55.0000 +0.5000 Disney Walt Co 31424500 42.5000 -0.6250 G T E CORP 31097776 34.7500 +0.3750 Texaco Inc 30244500 58.5000 +0.3750 Tacific Telesis Group 29759588 43.3750 -0.2500 Kellogg Co 29125876 63.1250 -0.3750 American Express Co 28660976 24.8750 -0.1250 American Intl Group Inc 28545250 113.5000 -0.5000 Duke Power 28521376 35.6250 +0.0000 Bellsouth Corp 28512376 52.1250 +0.1250 Chemical Banking Corp 28109688 38.3750 +0.5000 Merill Lynch Co Inc 27635924 58.8750 +0.0000 Consolidated Rail Corp 26861976 50.7500 -0.3750 Xerox Corp 26345138 83.8750 -0.3750 Chevron Corp 26296476 68.8750 +0.6250 Jones Apparell Group 26262500 31.2500 -5.8750 Bell Atlantic Corp 25595538 50.3750 +0.6250 Marsh & Mc Lennan Cos Inc 25381800 89.6250 +0.6250 Sara Lee Corp 24610838 27.8750 +0.1250 Waste Management Inc 24543024 39.2500 +0.3750 Baxter Intl Inc 24473924 30.7500 -0.6250 Smithkline Beecham Ads Units 24269624 31.8750 +0.2500 Dayton Hudson Corp 23949900 74.7500 -0.5000 Mobil Corp 23940124 63.2500 +0.8750 Schlumberger Ltd 23920088 55.8750 +0.0000 Atlantic Richfield Co 23537500 109.3750 -0.8750 Southwestern Bell Corp 23534624 72.7500 +0.0000 Anheuser Busch Co Inc 23417624 57.7500 -0.1250 =========================================================================== AMEX Most Active Dollar Volume COMPANY $VOLUME CLOSE CHANGE --------------------------------------------------------------------------- Alum. Co. of Am 22906800 70.8750 +0.3750 Liz Claiborne Inc Com A 20979700 41.0000 -0.5000 Carnival Cruise Lines Inc Cl A 14501450 34.2500 +0.0000 Alza Corp 13450062 44.3750 +1.6250 Hasbro Corp 7671188 31.3750 +0.1250 Fruit Of The Loom 7246238 46.1250 +0.2500 Olsten Corp 5990338 38.3750 +0.0000 California Energy Co 5946188 19.3750 -0.5000 Foundation Health Corp 5677100 35.7500 -0.2500 Telephone & Data Systems Inc 4956188 37.1250 +0.3750 Forest Laboratories Inc Cl A 3707550 40.1250 +0.3750 Resurgens Communications Gr a 3573813 33.8750 +1.8750 Western Digital Corp 3360150 9.5000 +0.5000 Amdahl Corp 3305400 7.0000 +0.1250 Gainsco Inc 3267000 16.8750 +1.3750 Elan Corp. PLC ADR 3189850 32.7500 +1.3750 Atlantic Southeast Airlines In 3157700 45.5000 -1.0000 Viacom Intl Inc 3057600 42.0000 -0.5000 First Empire State Corp 3021000 132.5000 -1.5000 Oregon Steel Mills Inc 2867500 25.0000 +0.3750 Pall Corp 2856750 19.5000 +0.3750 Home Shopping Network Inc 2767350 7.1250 -0.2500 Ivax Corp 2629525 26.7500 -0.3750 Bay Ocean Carriers Ltd 2395900 19.0000 +0.6250 Sbarro Inc 2381413 33.8750 +1.3750 Duty Free Intl Inc 2250900 20.5000 +0.0000 Bergen Brunswig Corp Cl A 2153850 21.6250 +0.1250 Magna Copper Co Cl B 2110388 14.6250 +0.1250 Kirby Exploration Co Inc 2036175 12.7500 +0.0000 Imperial Oil Ltd 1971675 31.7500 +0.3750 Total Petroleum North America 1963575 6.7500 +0.2500 First Australia Prime Income Fund 1960669 9.9375 +0.0625 Enzo Biochem Inc 1927088 8.3750 +0.7500 Laser Industries Ltd 1886075 9.2500 +0.0000 Superior Industries Intl 1849050 31.5000 +0.6250 Pegasus Gold Ltd 1843075 13.3750 -0.5000 Air Express Intl Corp 1793875 28.2500 +0.2500 U.S. BIOSCIENCE INC 1778888 11.1250 +0.3750 Ionics Inc 1377625 64.3750 +0.3750 Phillippine Long Distance Telephone 1367688 34.6250 -0.2500 B H C Communications Inc 1353750 59.3750 -0.3750 Citizens Fisrt Bancorp Inc 1326000 5.0000 +0.1250 Spaghetti Warehouse Inc 1296225 15.7500 -1.8750 Pennsylvania Real Estate Inv Trust 1226400 24.0000 +0.0000 Sierra Health Services Inc 1224163 38.3750 +0.6250 Hudson Foods Inc 1200150 13.5000 +0.0000 Taiwan Fund Inc 1188450 17.3750 -0.1250 Helionetics Inc 1127000 5.0000 -0.1250 Health Professionals Inc 1079000 8.1250 +0.3750 Timberland Co 1070850 22.1250 +1.1250 Canadian Occidental Petroleum Ltd 1049125 19.2500 +0.2500 Westamerica Bancorp 1040188 23.3750 -0.3750 Paxer Corp 1016025 23.2500 +1.0000 Nabors Industries Inc 1012350 6.3750 +0.0000 Thermo Instrument Systems Inc 986900 35.5000 +0.1250 O E A INC 981225 22.2500 -0.1250 Epitope Inc 974950 18.5000 +0.5000 Intl Colin Energy Corp 969000 14.2500 +0.5000 Air & Water Technologies Co a 956725 12.2500 +0.1250 Hillhaven Corp 935156 3.9375 +0.0625 Conversion Industries Inc 927188 14.3750 +0.5000 Rhone 923525 5.1250 -0.1250 Gundle Environemt Systems Inc 917700 9.5000 +0.5000 Isis Pharmacuticals Inc 902000 11.0000 +0.7500 Health Care Reit Inc 854700 21.0000 +0.5000 Howtek Inc 851175 14.6250 +0.2500 Sothebys Holdings Inc Cl A 845888 12.8750 +0.1250 Ruddick Corp 758888 22.1250 +0.2500 Bombay Co Inc (the 748650 34.5000 +1.1250 Echo Bay Mines Ltd 742775 4.5625 -0.1250 Shelter Components Corp 735013 15.8750 +0.5000 Total Pharmaceutical Care C 728000 16.2500 +0.7500 Continuum Co 705788 22.1250 -0.1250 Aura Systems Inc 703500 4.1875 +0.0000 Parker & Parsley Development L P 697200 14.0000 +0.3750 =========================================================================== NASD Most Active Dollar Volume COMPANY $VOLUME CLOSE CHANGE --------------------------------------------------------------------------- Intel Corp 334817440 102.3750 +3.6250 Microsoft Corp 162510528 89.1250 +2.0000 Apple Computer 156695856 64.1250 +1.8750 Novell Inc 95797800 31.5000 +1.2500 Cisco Systems Inc 78421504 83.2500 +2.0000 M C I COMMUNICATIONS CORP 62353500 41.2500 +0.1250 B M C Software Inc 60008100 78.8750 +3.3750 Medco Containment Services Inc 56847000 35.0000 +0.8750 Tele Communications Inc Cl A 54355000 21.8750 -0.1250 Seagate Technology 53965000 21.5000 +0.8750 Synoptics Communications Inc 46092752 82.5000 +2.7500 Amgen 46048876 70.2500 +0.7500 Mc Caw Cellular Communications Cl A 42532864 35.1250 +0.6250 U S HEALTH CARE INC 40539264 46.1250 +1.3750 Sun Micro Systems Inc 38488776 37.3750 +1.2500 Dell Computer Corporation 36172500 46.3750 +0.2500 Oracle Systems Corp 34930952 29.5000 -0.3750 Biogen Inc 34113976 45.2500 +2.0000 Nordstrom Inc 29103876 39.2500 +0.2500 Wellfleet Communications In 28074200 38.5000 +1.5000 Applied Materials Inc 26208600 38.0000 +0.7500 Calgene Inc 24618300 16.6250 -1.2500 Scitex Corp Ltd 22398600 42.0000 +1.0000 Pictel Corp 21617124 25.7500 +0.0000 A & W BRANDS INC 20767500 29.2500 -0.2500 Electronic Arts 19755750 44.3750 +0.3750 Sybase Inc Com Wt B 19678900 47.0000 +0.2500 Three Com Corp 19544224 29.8750 +0.8750 Adaptec Inc 19382688 29.1250 +1.3750 D S C COMMUNICATIONS CORP 18033376 23.7500 +0.5000 Newbridge Networks Corp 17802000 43.0000 +1.2500 E C I TELECOM LTD 17403376 41.2500 +2.7500 Cracker Barrel Old Country Stores I 16867124 41.2500 -0.2500 Q V C NETWORK INC 16813124 38.1250 +0.1250 Legent Corp 16166700 49.5000 +0.6250 Scimed Life Systems Inc 15783825 57.2500 +0.0000 Synergen Inc 15456375 61.8750 +0.6250 Parametric Technology Corp. O 15022000 50.7500 +0.5000 Viking Office Products Inc. O 13975450 23.5000 -0.6250 Mobile Telecom Techs Corp 13960000 16.0000 +0.6250 Genzyme Corp 13870650 44.5000 +1.0000 Corestates Financial Corp 13452375 54.3750 -0.7500 Mc Cormick Co Non Vtg 13192400 26.0000 +0.0000 L D D S COMMUNICATIONS INC CL A 12841350 44.2500 -0.7500 Retix Com 12548250 19.5000 +1.0000 Informix Corp 12412700 34.7500 +0.1250 Boatmens Bancshares Inc 12307012 54.6250 +0.3750 Exel Limited Com Com O 12148400 44.0000 -0.8750 Cirrus Logic Inc 11433562 36.1250 +0.8750 State Street Boston Corp 11394188 41.8750 +0.3750 Charming Shoppes Inc 11247250 17.5000 -0.7500 Acclaim Entertainment Inc 11234300 19.2500 +0.1250 Chiron Corp 10886600 58.0000 +0.3750 United Healthcare Corp Com 10743688 56.8750 +1.2500 Sequent Computer Systems Inc 10734950 21.5000 +0.2500 Stryker Corp 10727350 36.5000 +0.7500 Centocor Inc 10706500 19.0000 +0.7500 Borland International Inc 10704150 20.2500 -0.7500 Multimedia Inc New 10673250 33.2500 -0.2500 American Greetings Corp Cl A 10639125 48.2500 +1.0000 Network Systems Corp 10556000 13.0000 +0.2500 Washington Mutual Savings Bank 10466700 31.3750 -0.5000 Broderbund Software Inc Co 10452750 45.2500 -0.2500 Cordis Corp 10352875 37.3750 +0.1250 Crestar Financial Corp 10327500 37.5000 +1.5000 Autodesk Inc 10139050 49.7500 +0.5000 Adobe Systems Inc 10067400 34.0000 +0.7500 Healthcare Compare Cor 9753900 30.5000 +1.5000 Gensia Pharmaceuticals Inc. O 9733500 25.7500 +1.7500 Intelligent Electronics Inc 9594650 14.5000 +0.2500 St Jude Medical Inc 9470500 38.7500 +1.0000 I M R S CORP 9389800 19.0000 -5.5000 Paging Network Inc Com 9386800 31.0000 -0.2500 Lotus Development Corp 9345700 19.7500 +0.2500 Fiserv Inc 9191250 28.5000 +0.7500 ===========================================================================