home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
PC Shareware 1998 March
/
PCShareware-3-98.iso
/
programy
/
mawin
/
_SETUP.1
/
stocks.qtl
< prev
next >
Wrap
Text File
|
1997-12-15
|
70KB
|
644 lines
xxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxxx
AA AA ALUMINUM CO AMER COM 12/15/97 69.500 68.000 69.375 -1.125 712100 4:02pm
AAL AAL ALEXANDER & ALEXANDER SVCS C unavail. unavail. unavail. unavail. unavail. unavail. unavail.
AAPL AAPL APPLE COMPUTER INC COM 12/15/97 14.250 13.750 13.938 -1.625 1469000 4:03pm
ABC ABC AMBASE CORP COM 06/06/97 9.203 8.000 8.094 -4.359 36500 5:31pm
ABS ABS ALBERTSONS INC COM 12/15/97 47.500 47.000 47.000 1.438 650000 4:03pm
ABT ABT ABBOTT LABS COM 12/15/97 67.938 66.250 67.812 0.438 1071600 4:02pm
ACC ACC AMERICAN CAP CORP COM 08/18/97 24.750 24.750 24.750 4.438 100 4:36pm
ACCOB ACCOB COORS ADOLPH CO CL B 12/08/97 36.250 35.000 35.250 0.000 119400 4:21pm
ACK ACK ARMSTRONG WORLD INDS INC COM 12/15/97 74.812 72.500 74.812 2.312 231100 4:02pm
ACY ACY AMERICAN CYANAMID CO COM 12/15/97 0.156 0.156 0.156 -0.063 44111 4:20pm
ADM ADM ARCHER DANIELS MIDLAND CO CO 12/15/97 21.688 20.625 21.500 0.250 1756800 4:02pm
AEP AEP AMERICAN ELEC PWR INC COM 12/15/97 50.625 49.688 50.562 1.438 259000 4:02pm
AET AET AETNA LIFE & CAS CO COM 12/15/97 80.750 78.812 80.375 1.313 404700 4:02pm
AFL AFL AMERICAN FAMILY CORP COM 12/15/97 49.250 47.938 49.000 1.000 132900 4:02pm
AGC AGC AMERICAN GEN CORP COM 12/15/97 55.375 54.125 55.125 0.375 484100 4:02pm
AGII AGII ARGONAUT GROUP COM 12/15/97 33.750 32.000 33.750 -0.750 16600 4:02pm
AGREA AGREA AMERICAN GREETINGS CORP CLAS 12/15/97 37.000 36.500 36.562 -0.438 579300 4:02pm
AHC AHC AMERADA HESS CORP COM 12/15/97 52.875 51.750 52.812 -1.375 487300 4:02pm
AHM AHM AHMANSON H F & CO COM 12/15/97 64.625 61.562 63.938 0.812 537500 4:02pm
AHP AHP AMERICAN HOME PRODS CORP COM 12/15/97 75.125 72.750 74.812 0.062 1043100 4:02pm
AIG AIG AMERICAN INTL GROUP INC COM 12/15/97 103.562 101.688 103.250 -3.250 957600 4:02pm
AIT AIT AMERICAN INFO TECHS CORP COM 12/08/97 77.500 76.250 76.312 0.000 495100 4:21pm
ALD ALD ALLIED SIGNAL INC COM 12/15/97 36.812 35.688 36.000 -2.750 2113600 4:02pm
ALEX ALEX ALEXANDER & BALDWIN INC COM 12/15/97 27.000 26.875 26.938 -0.312 43800 4:02pm
ALG ALG ARKLA INC COM 12/15/97 21.625 21.375 21.625 -0.375 6600 4:03pm
ALS ALS ALLEGHENY LUDLUM CORP COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
AMB AMB AMERICAN BRANDS INC COM 12/08/97 23.250 23.000 23.188 0.000 70400 4:21pm
AMH AMH AMDAHL CORP COM 12/15/97 0.734 0.688 0.688 -1.110 25450 4:19pm
AMP AMP AMP INC COM 12/15/97 40.438 39.625 40.312 -4.375 1033900 4:06pm
AMR AMR AMR CORP DEL COM 12/15/97 129.688 127.375 128.438 -3.374 632700 4:02pm
AMRI AMRI AM FED SVGS & LN ASSN FLA CO 09/11/97 29.750 29.250 29.500 -0.062 31900 4:12pm
AMTR AMTR AMERITRUST CORP COM 12/15/97 8.375 7.812 8.000 0.000 31000 4:02pm
AMX AMX AMAX INC COM 12/15/97 31.688 31.250 31.438 -1.062 410300 4:04pm
AN AN AMOCO CORP COM 12/15/97 87.812 86.250 86.312 -0.562 1111700 4:02pm
ANAT ANAT AMERICAN NATL INS CO COM 12/15/97 96.000 92.750 92.750 -1.750 3500 4:02pm
AOC AOC AON CORP COM 12/15/97 55.500 54.812 55.062 -0.125 139600 4:02pm
APC APC ANADARKO PETE CORP COM 12/15/97 61.312 58.375 59.750 -4.000 331700 4:02pm
APD APD AIR PRODS & CHEMS INC COM 12/15/97 76.375 75.250 75.312 -2.999 225800 4:02pm
AR AR ASARCO INC COM 12/15/97 23.375 23.062 23.125 -1.875 419800 4:03pm
ARC ARC ATLANTIC RICHFIELD CO COM 12/15/97 79.625 76.562 78.188 -0.062 783700 4:02pm
ARV ARV ARVIN INDS INC COM 12/15/97 32.750 31.938 32.625 -1.125 43900 4:02pm
AS AS ARMCO INC COM 12/15/97 5.000 4.812 4.812 -0.688 182500 4:02pm
ASC ASC AMERICAN STORES CO NEW COM 12/15/97 20.000 19.750 19.812 -0.812 482500 4:02pm
ASH ASH ASHLAND OIL INC COM 12/15/97 50.250 48.000 49.750 2.438 513000 4:02pm
ASN ASN ALCO STD CORP COM 12/01/97 0.219 0.219 0.219 -0.016 0 4:36pm
ASO ASO AMSOUTH BANCORPORATION COM 12/15/97 55.438 53.938 55.000 -1.062 141800 4:02pm
AT AT ALLTEL CORP COM 12/15/97 40.562 39.688 40.562 1.625 184100 4:03pm
ATE ATE ATLANTIC ENERGY INC 12/15/97 21.000 20.625 21.000 0.375 125600 4:02pm
AUD AUD AUTOMATIC DATA PROCESSING I 12/15/97 56.000 54.562 55.500 -0.938 555400 4:02pm
AVP AVP AVON PRODS INC COM 12/15/97 62.938 61.500 61.938 1.438 466600 4:02pm
AVT AVT AVNET INC COM 12/15/97 68.625 67.000 67.500 -6.750 566200 4:02pm
AVY AVY AVERY INTL CORP COM 12/15/97 43.250 42.000 43.000 0.625 210900 4:02pm
AXP AXP AMERICAN EXPRESS CO COM 12/15/97 90.062 86.688 88.562 0.874 1965300 4:02pm
AYP AYP ALLEGHENY PWR SYS INC COM 09/30/97 30.312 30.125 30.250 0.312 361600 4:17pm
AZA AZA ALZA CORP CL A 12/15/97 28.312 27.875 28.250 -0.250 195600 4:02pm
BA BA BOEING CO COM 12/15/97 49.312 48.750 48.938 -2.500 2134100 4:02pm
BAC BAC BANKAMERICA CORP COM 12/15/97 78.875 76.000 76.875 -3.313 1490600 4:02pm
BAX BAX BAXTER INTL INC COM 12/15/97 51.188 50.562 50.938 -0.375 640700 4:02pm
BBC BBC BERGEN BRUNSWIG CORP CL A 12/15/97 39.000 37.625 37.688 -4.125 269000 4:02pm
BBI BBI BARNETT BKS INC COM 12/15/97 75.625 73.562 75.375 2.375 415000 4:02pm
BC BC BRUNSWICK CORP COM 12/15/97 27.562 26.688 26.688 -3.500 480100 4:02pm
BCC BCC BOISE CASCADE CORP COM 12/15/97 31.125 30.750 30.812 -0.812 371000 4:02pm
BDG BDG BANDAG INC COM 12/15/97 52.625 52.562 52.625 1.875 38500 4:02pm
BDK BDK BLACK & DECKER CORP COM 12/15/97 38.750 38.000 38.438 -0.375 94800 4:02pm
BDX BDX BECTON DICKINSON & CO COM 12/15/97 52.938 52.000 52.188 1.125 221500 4:02pm
BEL BEL BELL ATLANTIC CORP COM 12/15/97 91.750 89.438 90.562 0.624 923300 4:02pm
BEN BEN FRANKLIN RESOURCES INC COM 12/15/97 94.250 91.625 93.688 -5.062 169100 4:02pm
BEV BEV BEVERLY ENTERPRISES COM 12/01/97 17.500 17.000 17.500 1.500 0 4:21pm
BFI BFI BROWNING FERRIS INDS INC COM 12/15/97 35.375 34.312 34.812 -0.688 436700 4:02pm
BG BG BROWN GROUP INC COM 12/15/97 14.250 14.000 14.250 0.312 121700 4:02pm
BGE BGE BALTIMORE GAS & ELEC CO COM 12/15/97 31.188 30.500 31.188 0.812 198900 4:02pm
BHC BHC BHC COMMUNICATIONS INC CL A 12/08/97 127.500 127.062 127.062 -2.625 600 3:41pm
BHI BHI BAKER HUGHES INC COM 12/15/97 41.000 39.625 40.125 -5.187 2232100 4:02pm
BK BK BANK NEW YORK INC COM 12/15/97 57.188 55.625 56.438 -0.500 680400 4:02pm
BKB BKB BANK BOSTON CORP COM 12/15/97 96.750 93.750 96.625 -1.063 232100 4:02pm
BLS BLS BELLSOUTH CORP COM 12/15/97 56.938 55.812 56.812 2.438 519500 4:02pm
BLY BLY BALLY MFG CORP COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
BMY BMY BRISTOL MYERS SQUIBB CO COM 12/15/97 98.188 96.375 97.812 3.188 1653700 4:03pm
BNI BNI BURLINGTON NORTHN INC COM 12/15/97 96.312 94.812 95.688 2.499 261800 4:03pm
BNL BNL BENEFICIAL CORP COM 12/15/97 81.875 79.625 81.688 -0.562 93300 4:03pm
BOAT BOAT BOATMENS BANCSHARES INC COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
BOL BOL BAUSCH & LOMB INC COM 12/15/97 39.750 39.438 39.750 -0.125 113500 4:02pm
BOW BOW BOWATER INC COM 12/15/97 43.125 42.000 43.062 -0.688 170700 4:03pm
BPOP BPOP BANCO POPULAR DE P R COM 12/15/97 53.000 49.500 50.625 -3.750 126600 4:27pm
BR BR BURLINGTON RES INC COM 12/15/97 43.750 42.688 42.938 -2.062 470300 4:02pm
BRK BRK BERKSHIRE HATHAWAY INC DEL C 06/06/97 3.953 3.906 3.906 -0.141 9700 5:31pm
BRO BRO BROAD INC 11/05/97 0.234 0.234 0.234 0.000 4500 4:31pm
BS BS BETHLEHEM STL CORP COM 12/15/97 8.438 8.125 8.312 -1.062 1785800 4:02pm
BSC BSC BEAR STEARNS COS INC COM 12/15/97 47.750 46.562 47.438 0.625 349000 4:02pm
BSE BSE BOSTON EDISON CO COM 12/15/97 37.250 35.938 37.250 2.562 152500 4:03pm
BT BT BANKERS TR N Y CORP COM 12/15/97 131.000 126.250 130.312 -0.062 270100 4:02pm
BUD BUD ANHEUSER BUSCH COS INC COM 12/15/97 42.750 42.125 42.688 0.062 420600 4:02pm
BV BV BLOCKBUSTER ENTMT CORP COM 12/15/97 0.875 0.703 0.875 -0.063 9000 4:27pm
BVFS BVFS BAY VIEW CAP CORP COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
C C CHRYSLER CORP COM 12/15/97 36.000 35.062 36.000 0.188 1414400 4:03pm
CA CA COMPUTER ASSOCIATES INTL IN 12/15/97 49.125 45.375 49.000 -8.062 4163700 4:03pm
CAG CAG CONAGRA INC COM 12/15/97 38.250 37.250 37.812 1.000 817000 4:03pm
CAL CAL CALFED INC COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
CAT CAT CATERPILLAR INC COM 12/08/97 53.000 51.562 51.625 2.438 1177500 4:21pm
CB CB CHUBB CORP COM 12/15/97 78.500 75.500 78.125 2.500 505500 4:03pm
CBE CBE COOPER INDS INC COM 12/15/97 50.562 50.000 50.188 -0.875 259600 4:03pm
CBH CBH CBI INDS INC COM 12/15/97 46.125 44.812 45.062 -0.875 15900 4:03pm
CBK CBK CONTINENTAL ILLINOIS CORP CO 12/01/97 18.250 17.875 18.000 0.000 0 4:22pm
CBS CBS CBS INC COM 12/15/97 30.188 29.375 30.000 0.438 1278600 4:03pm
CBSH CBSH COMMERCE BANCSHARES INC COM 12/15/97 69.250 67.125 69.000 2.250 107300 4:03pm
CBSS CBSS CENTRAL BANCSHARES SOUTH IN 12/08/97 46.500 45.250 45.812 4.312 171000 4:21pm
CBT CBT CABOT CORP COM 12/15/97 28.000 27.312 28.000 0.438 197800 4:03pm
CC CC CIRCUIT CITY STORES INC COM 12/15/97 34.375 32.750 34.375 1.437 543800 4:03pm
CCB CCB CAPITAL CITIES ABC INC COM 12/15/97 99.750 98.250 99.750 1.562 25700 4:03pm
CCE CCE COCA COLA ENTERPRISES INC CO 12/15/97 34.000 33.500 33.812 0.062 272500 4:03pm
CCI CCI CITICORP COM 12/15/97 132.938 126.750 131.875 -9.750 2603900 4:03pm
CCK CCK CROWN CORK & SEAL INC COM 12/15/97 50.438 49.375 49.938 0.562 282800 4:03pm
CCL CCL CARNIVAL CRUISE LINE INC CL 12/15/97 51.625 50.875 51.188 -2.312 291700 4:03pm
CDA CDA CONTROL DATA CORP DEL COM 12/15/97 9.250 8.562 9.000 2.812 122600 4:03pm
CDL CDL CITADEL HLDG CORP COM 12/08/97 4.250 4.062 4.125 0.125 11100 2:27pm
CDO CDO COMDISCO INC COM 12/15/97 32.312 31.625 31.625 -2.063 117500 4:03pm
CELS CELS CELLULAR INC COM 12/15/97 35.438 35.250 35.438 0.062 43000 4:03pm
CFB CFB CITIZENS FIRST BANCORP N J C 12/15/97 53.500 52.562 53.250 0.500 20600 4:04pm
CFBI CFBI CULLEN FROST BANKERS INC COM 08/13/97 45.500 44.625 44.750 -0.219 59800 3:53pm
CFBS CFBS CENTRAL FID BKS INC COM 12/15/97 52.875 51.000 51.438 0.750 1218400 4:11pm
CG CG COLUMBIA GAS SYS INC COM 12/15/97 77.188 76.000 76.250 3.062 230900 4:03pm
CGP CGP COASTAL CORP COM 12/15/97 60.188 59.812 59.812 2.812 151600 4:03pm
CHA CHA CHAMPION INTL CORP COM 12/15/97 46.438 45.562 46.000 -8.375 415100 4:03pm
CHH CHH CARTER HAWLEY HALE STORES I 12/15/97 17.000 16.750 16.938 -0.938 40300 4:03pm
CHL CHL CHEMICAL BANKING 12/15/97 33.125 32.375 33.125 -0.813 86000 4:03pm
CHPS CHPS CHIPS & TECHNOLOGIES INC COM 12/15/97 14.875 14.125 14.375 -1.375 462600 4:03pm
CHV CHV CHEVRON CORP COM 12/15/97 77.000 75.750 76.188 -3.438 1092900 4:03pm
CI CI CIGNA CORP COM 12/15/97 162.562 160.500 161.750 -10.312 240500 4:03pm
CIC CIC CONTINENTAL CORP COM 12/01/97 8.250 8.000 8.188 -0.688 0 4:22pm
CIN CIN CINCINNATI GAS & ELEC CO COM 12/15/97 35.938 35.250 35.812 -0.188 112200 4:03pm
CINF CINF CINCINNATI FINL CORP COM 12/15/97 114.375 111.500 111.500 8.500 47800 4:03pm
CIR CIR CIRCUS CIRCUS ENTERPRISE IN 12/15/97 21.375 21.062 21.188 0.062 454000 4:03pm
CKE CKE CASTLE & COOKE INC COM 12/15/97 29.438 29.000 29.000 -1.625 9600 4:03pm
CKP CKP CIRCLE K CORP COM 12/15/97 15.875 15.562 15.812 -0.375 80300 4:03pm
CL CL COLGATE PALMOLIVE CO COM 12/15/97 67.812 65.750 66.750 -1.062 1260600 4:03pm
CLX CLX CLOROX CO COM 12/15/97 80.000 79.000 80.000 1.250 197600 4:04pm
CMB CMB CHASE MANHATTAN CORP COM 12/15/97 114.000 111.750 112.250 -2.750 1867600 4:03pm
CMCSA CMCSA COMCAST CORP CL A 12/15/97 33.125 30.875 32.562 4.188 995000 4:03pm
CMS CMS CMS ENERGY CORP COM 12/15/97 40.312 39.250 40.188 0.688 109300 4:03pm
CMY CMY COMMUNITTY PSYCHIATRIC CENT unavail. unavail. unavail. unavail. unavail. unavail. unavail.
CNC CNC CONSECO INC COM 12/15/97 43.812 42.625 43.562 -4.625 914400 4:03pm
CNF CNF CONSOLIDATED FREIGHTWAYS IN 12/15/97 44.000 42.188 43.750 1.188 115500 4:03pm
CNG CNG CONSOLIDATED NAT GAS CO COM 12/15/97 60.062 59.000 59.375 -0.250 177000 4:03pm
CNT CNT CENTEL CORP COM 12/15/97 34.812 34.375 34.438 1.062 21900 4:03pm
COKE COKE COCA COLA BOTTLING CO CONS C 11/07/97 60.750 60.000 60.500 -0.250 0 3:52pm
CPB CPB CAMPBELLS SOUP COM 12/15/97 58.312 57.188 58.188 1.188 404200 4:03pm
CPC CPC CPC INTL INC COM 12/15/97 108.125 106.688 107.312 3.312 357500 4:03pm
CPH CPH CAPITAL HLDG CORP DEL COM 11/07/97 3.250 3.250 3.250 -0.125 0 2:45pm
CPL CPL CAROLINA PWR & LT CO COM 12/15/97 38.062 37.250 38.062 0.125 307000 4:03pm
CPQ CPQ COMPAQ COMPUTER CORP COM 12/15/97 56.062 52.062 54.438 -11.562 13787100 4:03pm
CQB CQB CHIQUITA BRANDS INTL INC COM 12/01/97 17.750 16.812 17.750 0.875 0 4:22pm
CR CR CRANE CO COM 12/15/97 41.938 40.500 41.562 -2.188 64400 4:03pm
CRL CRL CROSSLAND SVGS FSB BKLYN NY unavail. unavail. unavail. unavail. unavail. unavail. unavail.
CRR CRR CONSOLIDATED RAIL CORP COM 06/03/97 115.000 114.875 115.000 0.000 1200 5:41pm
CSA CSA COAST SVGS FINL INC COM 12/15/97 64.062 62.625 63.625 1.250 46000 4:04pm
CSC CSC COMPUTER SCIENCES CORP COM 12/15/97 77.562 75.812 77.562 -5.812 623900 4:03pm
CSN CSN CINCINNATI BELL INC COM 12/15/97 28.938 28.500 28.500 -0.188 162100 4:03pm
CSR CSR CENTRAL & SOUTH WEST CORP CO 12/15/97 26.375 25.688 26.312 1.125 465000 4:03pm
CSX CSX CSX CORP COM 12/15/97 54.000 52.625 53.500 0.375 237500 4:03pm
CTC CTC CONTEL CORP COM 12/15/97 26.875 25.875 26.375 -1.250 213900 4:03pm
CTX CTX CENTEX CORP COM 12/15/97 61.438 61.000 61.188 -2.375 108600 4:04pm
CTZ CTZ CITIZENS & SOUTHN CORP GA CO 12/01/97 0.797 0.797 0.797 0.047 0 12:35pm
CUE CUE QUANTUM CHEMICAL CORP COM 06/30/97 1.594 1.594 1.594 0.000 0 6:26pm
CUM CUM CUMMINS ENGINE INC COM 12/15/97 61.500 60.625 61.438 -4.124 134200 4:03pm
CX CX CENTERIOR ENERGY CORP COM 12/15/97 0.594 0.594 0.594 -12.844 6000 4:20pm
CYM CYM CYPRUS MINERALS CO COM 12/15/97 15.938 15.312 15.500 -1.750 522300 4:03pm
CYN CYN CITY NATL CORP COM 12/15/97 35.000 34.562 34.875 1.500 87700 4:03pm
CYR CYR CRAY RESH INC COM 12/15/97 0.125 0.125 0.125 -0.016 64000 4:20pm
CZM CZM CALMAT CO COM 12/15/97 26.250 25.938 26.250 -0.188 28200 4:03pm
D D DOMINION RES INC VA COM 12/15/97 40.312 39.250 40.188 0.625 246700 4:03pm
DAL DAL DELTA AIR LINES INC DEL COM 12/15/97 119.562 117.875 118.438 2.438 350000 4:03pm
DAPN DAPN DAUPHIN DEP CORP COM 07/08/97 42.938 42.906 42.906 0.031 11300 4:19pm
DCN DCN DANA CORP COM 12/15/97 46.250 45.125 45.312 -1.500 289700 4:03pm
DD DD DU PONT E I DE NEMOURS & CO 12/15/97 61.438 60.812 61.000 -0.500 2082100 4:03pm
DDS DDS DILLARD DEPT STORES INC CL A 12/15/97 36.125 35.312 35.875 -2.063 454700 4:03pm
DE DE DEERE & CO COM 12/15/97 56.812 55.500 56.000 -0.812 1101000 4:03pm
DEC DEC DIGITAL EQUIP CORP COM 12/15/97 39.312 37.938 39.000 -6.750 1266700 4:04pm
DEPS DEPS DEPOSIT GTY CORP COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
DEW DEW DELMARVA PWR & LT CO COM 12/15/97 22.062 21.625 21.875 0.375 82200 4:04pm
DF DF DEAN FOODS CO COM 12/15/97 55.750 54.188 55.250 2.562 113700 4:04pm
DH DH DAYTON HUDSON CORP COM 12/15/97 71.562 68.250 71.312 -0.249 764500 4:04pm
DI DI DRESSER INDS INC COM 12/15/97 40.812 39.875 40.062 3.312 1198200 4:03pm
DIGI DIGI DSC COMMUNICATION CORP COM 12/15/97 21.625 20.625 21.375 -2.000 1382200 4:03pm
DIS DIS DISNEY WALT CO DEL COM 12/15/97 97.250 94.188 97.125 1.937 1597900 4:03pm
DJ DJ DOW JONES & CO INC COM 12/15/97 54.688 53.500 53.938 4.125 159700 4:03pm
DLX DLX DE LUXE CHECK PRINTERS INC C 12/15/97 36.500 35.938 36.188 0.688 100200 4:03pm
DME DME DIME SVGS BK NY FSB COM 12/15/97 27.250 26.250 27.125 2.375 672200 4:03pm
DNY DNY DONNELLEY R R & SONS CO COM 12/15/97 37.750 36.625 37.625 1.875 121100 4:03pm
DOV DOV DOVER CORP COM 12/15/97 69.688 68.375 69.125 1.187 193300 4:03pm
DPL DPL DPL INC COM 12/15/97 26.875 26.188 26.750 0.125 149400 4:03pm
DQE DQE DQE INC 12/15/97 33.000 32.438 32.938 -0.625 47800 4:03pm
DRM DRM DIAMOND SHAMROCK R & M INC C unavail. unavail. unavail. unavail. unavail. unavail. unavail.
DSL DSL DOWNEY SVGS & LN ASSN COM 12/15/97 28.062 27.625 27.625 -0.875 14600 4:03pm
DTE DTE DETROIT EDISON CO COM 12/15/97 33.250 32.562 33.188 -0.438 303700 4:03pm
DUK DUK DUKE PWR CO COM 12/15/97 54.125 52.688 54.000 1.375 532400 4:03pm
E E TRANSCO ENERGY COM 12/15/97 55.625 55.250 55.375 -2.500 130600 4:04pm
EC EC ENGELHARD CORP COM 12/15/97 19.062 18.750 18.938 1.312 175800 4:04pm
ED ED CONSOLIDATED EDISON CO N Y I 12/15/97 40.000 39.562 39.938 1.875 515900 4:04pm
EGG EGG EG & G INC COM 12/15/97 19.250 18.812 19.062 -0.312 97800 4:04pm
EK EK EASTMAN KODAK CO 12/15/97 54.562 53.625 54.000 -7.438 2074400 4:04pm
EMR EMR EMERSON ELEC CO COM 12/01/97 57.562 55.938 57.562 2.938 0 4:23pm
ENE ENE ENRON CORP COM 12/01/97 39.500 38.812 39.188 2.188 0 4:23pm
ENS ENS ENSERCH CORP COM 08/05/97 20.125 18.875 19.750 -2.562 1534900 4:37pm
ETN ETN EATON CORP COM 12/15/97 93.500 92.500 93.500 -0.562 363600 4:04pm
ETR ETR ENTERGY CORP COM 12/15/97 27.438 27.062 27.438 1.000 418000 4:04pm
F F FORD MTR CO DEL COM 12/15/97 47.438 46.938 47.062 2.688 1900100 4:04pm
FATN FATN FIRST AMERN CORP TENN COM 12/15/97 49.750 48.000 49.250 -3.375 415500 4:04pm
FBS FBS FIRST BK SYS INC COM 08/01/97 89.000 86.750 87.000 -2.000 598100 4:27pm
FCH FCH FIRST CAP HLDGS CORP COM 12/15/97 37.875 37.312 37.812 1.562 113400 4:04pm
FCOM FCOM FIRST COMM CORP COM 12/15/97 71.438 70.750 70.750 5.000 180900 4:04pm
FDLNA FDLNA FOOD LION INC CL A 12/15/97 8.344 8.125 8.219 -0.156 177200 4:04pm
FDX FDX FEDERAL EXPRESS CORP COM 12/15/97 64.562 62.750 62.812 -6.812 565000 4:04pm
FES FES FIRST EMPIRE STATE CORP COM 12/15/97 442.000 432.000 441.000 8.938 3100 4:04pm
FFC FFC FUNDS AMERN COS INC COM 12/01/97 124.000 121.125 123.500 4.500 0 4:23pm
FG FG USF&G CORP COM 12/15/97 22.625 21.812 22.625 2.000 739800 4:04pm
FHWN FHWN FIRST HAWAIIAN INC COM 12/15/97 40.875 40.000 40.500 1.500 38700 4:04pm
FITB FITB FIFTH THIRD BANCORP COM 12/15/97 82.875 80.000 82.625 9.687 265800 4:04pm
FLE FLE FLEETWOOD ENTERPRISES INC CO 12/15/97 40.250 39.625 39.625 2.125 120800 4:04pm
FLM FLM FLEMING COS INC COM 12/15/97 15.438 15.125 15.125 -1.687 62800 4:04pm
FLR FLR FLUOR CORP COM 12/15/97 38.812 38.062 38.250 1.500 1886000 4:04pm
FMC FMC FMC CORPORATION COM NEW 12/15/97 66.438 63.750 65.375 -7.125 153600 4:04pm
FNG FNG FLEET/NORTSTAR FINL GROUP I unavail. unavail. unavail. unavail. unavail. unavail. unavail.
FNM FNM FEDERAL NATL MTG ASSN COM 12/15/97 56.188 55.375 55.688 0.500 1616300 4:04pm
FPC FPC FLORIDA PROGRESS CORP COM 12/15/97 36.562 35.562 36.438 0.375 481900 4:04pm
FPL FPL FPL GROUP INC COM 12/15/97 57.500 56.375 57.250 0.750 417200 4:04pm
FSCO FSCO FIRST SEC CORP DEL COM 12/15/97 38.125 35.875 38.000 3.500 219700 4:04pm
FSI FSI FLIGHTSAFETY INTL INC COM 11/06/97 0.188 0.188 0.188 -0.016 0 2:41pm
FSR FSR FIRSTAR CORP NEW COM 12/15/97 42.500 41.938 42.250 1.188 160000 4:04pm
FTEN FTEN FIRST TENN NATL CORP COM 12/15/97 66.625 65.500 66.625 5.156 264400 4:04pm
FTL FTL FRUIT OF THE LOOM CL A 12/15/97 26.125 25.312 26.000 0.375 265000 4:04pm
FTU FTU FIRST UN CORP COM 12/15/97 50.875 50.062 50.625 1.063 974400 4:04pm
FTX FTX FREEPORT MCMORAN INC COM 12/15/97 31.875 30.438 30.625 -0.125 31700 4:04pm
FVB FVB FIRST VA BKS INC COM 12/15/97 52.375 51.000 52.375 2.813 23300 4:04pm
FW FW FIRST WACHOVIA CORP COM 06/30/97 0.141 0.125 0.125 0.000 0 664
FWC FWC FOSTER WHEELER CORP COM 12/15/97 30.125 29.188 29.688 -1.250 196400 4:04pm
G G GREYHOUND CORP COM 12/15/97 100.375 99.562 100.250 7.125 1282100 4:04pm
GAP GAP GREAT ATLANTIC & PAC TEA IN 12/01/97 31.250 30.062 30.125 -2.125 0 4:23pm
GAS GAS NICOR INC COM 12/15/97 39.438 38.938 39.375 -1.125 74300 4:04pm
GCI GCI GANNETT INC COM 12/15/97 59.625 58.688 59.500 0.625 538400 4:04pm
GCN GCN GENERAL CINEMA CORP COM 12/01/97 35.125 34.125 35.062 -0.438 0 4:23pm
GD GD GENERAL DYNAMICS CORP COM 12/15/97 87.688 85.625 86.188 -0.624 109900 4:04pm
GDW GDW GOLDEN WEST FINL CORP DEL CO 12/15/97 96.000 91.562 94.000 1.938 139800 4:04pm
GE GE GENERAL ELEC CO COM 12/15/97 74.625 72.875 74.625 0.625 3448700 4:04pm
GEB GEB GERBER PRODS CO COM 12/01/97 3.906 3.750 3.750 0.000 0 4:37pm
GGC GGC GEORGIA GULF CORP COM PAR $0 12/15/97 30.125 29.875 29.875 -1.625 42700 4:04pm
GIS GIS GENERAL MLS INC COM 12/15/97 77.375 76.500 76.500 1.938 853000 4:04pm
GLK GLK GREAT LAKES CHEM CORP COM 12/15/97 44.125 43.625 43.750 -1.250 169800 4:04pm
GLN GLN GLENFED INC COM 07/24/97 28.562 28.125 28.500 -0.062 199300 4:26pm
GLT GLT GLATFELTER P H CO COM 12/15/97 18.188 17.750 18.125 -1.187 4900 4:04pm
GLW GLW CORNING INC COM 12/15/97 39.125 38.312 38.375 -5.437 532500 4:04pm
GM GM GENERAL MTRS CORP COM 12/15/97 63.938 62.750 63.812 2.000 970600 4:04pm
GMT GMT GATX CORP COM 12/15/97 68.625 66.625 67.625 6.625 84600 4:04pm
GNE GNE GENENTECH INC COM 12/15/97 58.500 58.250 58.500 -0.188 42400 4:04pm
GP GP GEORGIA PAC CORP COM 12/15/97 85.250 84.875 85.125 -1.437 425000 4:04pm
GPC GPC GENUINE PARTS CO COM 12/15/97 33.250 32.500 32.938 0.625 361200 4:04pm
GPS GPS GAP INC COM 12/15/97 55.500 54.125 55.000 -0.375 448600 4:05pm
GPU GPU GENERAL PUB UTILS CORP COM 12/15/97 40.250 39.250 40.000 0.000 443400 4:05pm
GR GR GOODRICH B F CO COM 12/15/97 43.875 43.500 43.688 -0.375 216200 4:04pm
GRA GRA GRACE W R & CO COM 12/15/97 77.250 76.500 77.000 7.000 202700 4:04pm
GRN GRN GENERAL RE CORP COM 12/15/97 221.250 216.000 219.375 10.625 206300 4:04pm
GRTR GRTR GREATER NEW YORK SVGS BK NY 09/30/97 24.000 23.375 23.625 0.500 35000 4:18pm
GSX GSX GENERAL SIGNAL CORP COM 12/15/97 41.625 41.250 41.250 0.875 146900 4:04pm
GT GT GOODYEAR TIRE & RUBR CO COM 12/15/97 66.438 66.000 66.188 3.438 228000 4:04pm
GTE GTE GTE CORP COM 12/15/97 50.562 49.000 49.812 -1.188 2154500 4:04pm
GWF GWF GREAT WESTN FINL CORP COM 07/01/97 57.375 56.375 57.312 3.562 1742700 4:16pm
GWW GWW GRAINGER W W INC COM 12/15/97 97.625 95.750 95.938 1.062 66100 4:05pm
GY GY GENCORP INC COM 12/15/97 23.750 22.375 23.500 -1.625 211500 4:04pm
HAL HAL HALLIBURTON CO COM 12/15/97 51.938 47.875 48.625 -2.500 3069400 4:04pm
HB HB HILLENBRAND INDS INC COM 12/15/97 47.875 47.188 47.875 3.187 24100 4:04pm
HBAN HBAN HUNTINGTON BANCSHARES INC CO 12/15/97 37.375 36.500 37.125 1.563 238700 4:04pm
HD HD HOME DEPOT INC COM 12/15/97 59.875 58.625 58.688 -1.188 1304000 4:04pm
HDS HDS HILLS DEPT STORES INC COM 11/07/97 3.562 3.438 3.438 -0.062 0 3:53pm
HE HE HAWAIIAN ELEC INDS INC COM 12/15/97 39.000 38.000 39.000 -0.562 89400 4:04pm
HFD HFD HOMEFED CORP COM 12/15/97 7.625 7.500 7.500 -0.625 2700 4:05pm
HI HI HOUSEHOLD INTL INC COM 12/15/97 125.125 124.250 124.438 -4.938 232800 4:05pm
HIB HIB HIBERNIA CORP CL A 12/01/97 19.000 18.375 19.000 1.625 0 4:23pm
HLT HLT HILTON HOTELS CORP COM 12/15/97 27.688 27.250 27.688 -3.688 2045100 4:05pm
HM HM HOMESTAKE MNG CO COM 12/15/97 10.000 9.750 9.938 -0.625 879000 4:05pm
HNZ HNZ HEINZ H J CO COM 12/15/97 53.375 52.688 53.062 1.688 915500 4:05pm
HON HON HONEYWELL INC COM 12/15/97 67.750 67.125 67.188 -1.251 337700 4:05pm
HOU HOU HOUSTON INDS INC COM 12/15/97 24.875 24.438 24.688 0.688 323100 4:05pm
HPC HPC HERCULES INC COM 12/15/97 48.000 46.812 47.812 -2.188 265800 4:05pm
HPH HPH HARNISCHFEGER INDS INC COM 12/15/97 35.750 35.438 35.562 -3.562 299800 4:05pm
HRB HRB BLOCK H & R INC COM 12/15/97 44.375 43.375 44.188 1.875 246900 4:05pm
HRD HRD HANNAFORD BROS CO COM 12/15/97 42.000 41.500 41.938 1.250 82400 4:05pm
HRL HRL HORMEL GEO A & CO COM 12/15/97 30.125 29.625 29.938 0.000 95700 4:05pm
HRS HRS HARRIS CORP DEL COM 12/15/97 44.875 43.000 44.812 -3.062 225000 4:05pm
HSY HSY HERSHEY FOODS CORP COM 12/15/97 63.812 62.875 63.312 0.938 155200 4:05pm
HUM HUM HUMANA INC COM 12/15/97 21.000 20.688 20.812 -2.062 689600 4:05pm
HWP HWP HEWLETT PACKARD CO COM 12/15/97 61.938 59.438 61.438 -1.312 3016800 4:05pm
IAD IAD INLAND STEEL IND COM 12/15/97 17.062 16.750 16.750 -2.125 234400 4:05pm
IBM IBM INTERNATIONAL BUSINESS MACH 12/15/97 101.750 97.000 100.812 -9.562 5081900 4:05pm
ICH ICH I C H CORP COM 12/15/97 17.000 15.750 16.375 -1.750 46400 4:05pm
IDA IDA IDAHO PWR CO COM 12/15/97 34.125 33.625 34.062 0.062 26400 4:05pm
IFF IFF INTL FLAVORS & FRAGRANCES CO 12/15/97 50.188 49.312 50.062 0.562 109700 4:05pm
IMC IMC INTERNATIONAL MULTIFOODS CO 12/15/97 26.688 26.562 26.688 0.125 8900 4:05pm
INBC INBC INDEPENDENCE BANCORP INC PA 12/15/97 4.625 4.000 4.188 -0.688 21200 4:05pm
INGR INGR INTERGRAPH CORP COM 12/15/97 9.594 9.312 9.562 -1.250 134600 4:05pm
INTC INTC INTEL CORP COM 12/15/97 73.812 69.125 72.125 -6.375 27085400 4:35pm
IP IP INTERNATIONAL PAPER CO COM 12/15/97 43.875 42.938 43.812 -4.375 882500 4:05pm
IPG IPG INTERPUBLIC GROUP COS INC CO 12/15/97 47.250 46.125 47.062 0.812 113600 4:05pm
IPL IPL IPALCO ENTERPRISES INC COM 12/01/97 38.375 36.938 38.250 3.875 0 4:24pm
IR IR INGERSOLL RAND CO COM 12/15/97 40.812 40.062 40.688 0.438 257500 4:05pm
ISS ISS INTERCO INC COM 12/15/97 4.094 3.953 4.094 -10.906 10300 4:29pm
ITGR ITGR INTEGRA FINL CORP COM 12/15/97 1.375 1.125 1.125 -0.375 12400 4:05pm
ITT ITT ITT CORP COM 12/15/97 77.812 77.500 77.625 0.000 553500 4:05pm
ITW ITW ILLINOIS TOOL WKS INC COM 12/15/97 55.875 54.500 55.625 -0.687 174000 4:05pm
JCI JCI JOHNSON CTLS INC COM 12/15/97 45.188 44.000 44.188 -1.562 228700 4:06pm
JCP JCP PENNEY J C INC COM 12/15/97 63.000 61.625 62.750 -3.438 423100 4:05pm
JH JH HARLAND JOHN H CO COM 12/01/97 21.250 20.500 21.250 -0.500 0 4:24pm
JNJ JNJ JOHNSON & JOHNSON COM 12/15/97 65.438 64.062 65.000 0.312 1432600 4:05pm
JP JP JEFFERSON PILOT CORP COM 12/15/97 75.312 74.000 75.188 -3.062 80600 4:05pm
JPM JPM MORGAN J P & CO INC COM 12/15/97 121.188 117.312 119.750 -1.000 549700 4:05pm
JR JR JAMES RIVER CORP VA COM 08/13/97 45.062 43.500 44.438 1.188 6442800 4:05pm
K K KELLOGG CO COM 12/15/97 49.812 48.625 49.625 2.437 338800 4:05pm
KBH KBH KAUFMAN & BROAD HOME CORP CO 12/15/97 22.062 21.875 22.000 0.000 78000 4:05pm
KELYA KELYA KELLY SVCS INC CL A 12/15/97 29.750 29.000 29.500 0.391 57100 4:05pm
KEY KEY KEYCORP COM 12/15/97 72.938 71.312 72.812 2.688 447200 4:08pm
KLT KLT KANSAS CITY PWR & LT CO COM 12/15/97 28.750 28.312 28.625 -0.063 44100 4:05pm
KM KM K MART CORP COM 12/15/97 11.250 10.750 11.000 -1.750 3044500 4:05pm
KMB KMB KIMBERLY CLARK CORP COM 12/15/97 49.938 49.312 49.562 -3.000 1092300 4:05pm
KMG KMG KERR MCGEE CORP COM 12/15/97 64.125 63.562 64.062 -1.312 170700 4:05pm
KO KO COCA COLA CO COM 12/15/97 66.312 65.000 65.875 1.313 2750800 4:05pm
KR KR KROGER CO COM 12/15/97 34.500 33.688 33.875 -2.375 592100 4:05pm
KRI KRI KNIGHT-RIDDER INC COM 12/01/97 50.500 50.125 50.375 0.375 0 4:24pm
KU KU KENTUCKY UTILS CO COM 12/15/97 38.438 38.000 38.000 2.312 82200 4:05pm
KWP KWP KING WORLD PRODTNS INC COM 12/15/97 56.500 54.500 56.500 1.500 178800 4:05pm
LAF LAF LAFARGE CORP COM 12/15/97 27.000 26.250 26.750 -3.188 412900 4:05pm
LDG LDG LONG DRUG STORES CORP COM 12/15/97 30.625 30.125 30.125 0.625 44600 4:05pm
LIL LIL LONG ISLAND LTG CO COM 12/15/97 28.250 27.812 27.938 0.875 474700 4:05pm
LIT LIT LITTON INDS INC COM 12/15/97 55.250 54.750 55.000 4.562 310500 4:05pm
LLX LLX LOUISIANA LD & EXPL CO COM 10/22/97 79.500 78.750 79.000 -0.188 193900 4:30pm
LLY LLY LILLY ELI & CO COM 12/15/97 66.000 63.562 65.375 0.000 1676400 4:05pm
LMT LMT LOCKHEED MARTIN CORP COM 12/15/97 99.000 97.938 98.438 3.062 412300 4:05pm
LNC LNC LINCOLN NATL CORP IND COM 12/15/97 76.188 75.188 75.250 1.438 129700 4:05pm
LOR LOR LORAL CORP COM 12/15/97 22.000 21.562 21.750 -0.812 315900 4:05pm
LOW LOW LOWES COS INC COM 12/15/97 46.562 45.500 46.500 -0.750 221800 4:05pm
LPX LPX LOUISIANA PAC CORP COM 12/15/97 19.562 19.000 19.062 -1.562 345800 4:05pm
LRCX LRCX LAM RESEARCH CORP COM 12/15/97 28.875 25.125 27.500 -4.125 1476600 4:39pm
LSST LSST LONE STAR TECHNOLOGIES INC C unavail. unavail. unavail. unavail. unavail. unavail. unavail.
LTD LTD LIMITED INC COM 12/15/97 24.562 24.062 24.562 -0.188 374900 4:05pm
LTR LTR LOEWS CORP COM 12/15/97 105.750 104.062 104.875 -4.313 267500 4:05pm
LTV LTV LTV CORP COM 12/01/97 11.375 11.125 11.188 -0.875 0 4:24pm
LYO LYO LYONDELL PETROCHEMICAL CO CO 12/15/97 25.750 25.312 25.562 -0.500 245300 4:05pm
LZ LZ LUBRIZOL CORP COM 12/15/97 37.000 36.562 36.625 -2.500 87600 4:05pm
MAH MAH HANNA M A CO COM 12/15/97 24.562 24.250 24.500 0.062 63600 4:05pm
MAS MAS MASCO CORP COM 12/15/97 53.188 52.000 52.062 4.375 411100 4:06pm
MASX MASX MASCO INDS INC COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
MAT MAT MATTEL INC COM 12/15/97 41.062 40.000 40.375 -0.625 403600 4:06pm
MBI MBI MBIA INC COM 12/15/97 66.500 64.688 65.125 1.125 198500 4:06pm
MCA MCA MCA INC COM 12/15/97 15.625 15.375 15.375 0.000 14600 4:06pm
MCCRK MCCRK MCCORMICK & CO INC NON VOTIN 12/15/97 27.250 26.938 27.250 0.312 166800 4:06pm
MCD MCD MCDONALDS CORP COM 12/15/97 46.688 46.062 46.125 -2.750 1323700 4:06pm
MCIC MCIC MCI COMMUNICATIONS CORP COM 12/15/97 43.875 43.500 43.688 -0.312 2463500 4:06pm
MCK MCK MCKESSON CORP COM 12/15/97 106.688 105.312 105.625 -5.563 128400 4:06pm
MCRN MCRN MICRON TECHNOLOGY INC COM 12/15/97 2.125 1.969 2.125 0.187 83400 4:06pm
MD MD MCDONNELL DOUGLAS CORP COM 07/31/97 76.812 75.562 76.500 0.312 388800 4:11pm
MDA MDA MAPCO INC COM 12/15/97 45.188 44.250 44.875 1.875 220500 4:06pm
MDT MDT MEDTRONIC INC COM 12/15/97 51.250 50.125 50.125 1.125 1037600 4:06pm
MEA MEA MEAD CORP COM 12/15/97 28.625 27.500 28.188 -36.188 183300 4:06pm
MEL MEL MELLON BK CORP COM 12/15/97 60.812 59.875 60.438 2.000 1122700 4:06pm
MER MER MERRILL LYNCH & CO INC COM 12/15/97 73.312 71.875 71.875 -2.187 1256600 4:06pm
MHC MHC MANUFACTURERS HANOVER CORP C 12/15/97 27.250 26.875 26.938 -0.562 85200 4:06pm
MHP MHP MCGRAW HILL INC COM 12/15/97 71.125 69.375 71.062 2.001 302100 4:06pm
MII MII MORTON INTL IND INC COM 12/15/97 33.875 33.000 33.250 -1.750 196500 4:06pm
ML ML MARTIN MARIETTA CORP COM 12/15/97 19.625 19.000 19.375 0.750 28800 4:06pm
MMA MMA MEDICAL MGMT AMER INC COM 12/15/97 21.000 20.562 20.875 0.625 8800 4:06pm
MMC MMC MARSH & MCLENNAN COS INC COM 12/15/97 75.188 74.625 74.875 -1.937 140400 4:06pm
MMM MMM MINNESOTA MNG & MFG CO COM 12/15/97 93.188 91.688 92.688 -5.938 715900 4:14pm
MO MO PHILIP MORRIS COS INS COM 12/15/97 45.188 44.438 44.688 0.438 3999000 4:06pm
MOB MOB MOBIL CORP COM 12/15/97 74.125 73.188 73.812 2.874 1391400 4:06pm
MOLX MOLX MOLEX INC COM 12/15/97 28.000 25.969 27.688 -10.562 237600 4:06pm
MON MON MONARCH CAP CORP COM 12/15/97 22.125 20.688 21.312 0.000 644300 4:06pm
MOT MOT MOTOROLA INC COM 12/15/97 58.312 55.000 57.938 -8.374 3878300 4:06pm
MPL MPL MINNESOTA PWR & LT CO COM 12/15/97 39.750 39.250 39.500 0.250 49900 4:06pm
MRBK MRBK MERCANTILE BANKSHARES CORP C 12/15/97 38.750 38.000 38.688 2.438 248700 4:06pm
MRIS MRIS MARSHALL & ILSLEY CORP COM 12/15/97 59.500 58.500 58.875 4.250 234400 4:06pm
MRK MRK MERCK & CO INC COM 12/15/97 107.250 104.125 105.500 10.188 1998100 4:06pm
MS MS MORGAN STANLEY GROUP INC COM 06/06/97 68.625 64.625 67.500 0.000 44500 5:32pm
MSFT MSFT MICROSOFT CORP COM 12/15/97 137.000 131.750 136.125 -7.687 10524800 4:39pm
MST MST MERCANTILE STORES INC COM 12/15/97 61.750 61.312 61.750 -3.812 31300 4:06pm
MTC MTC MONSANTO CO COM 12/15/97 41.875 41.375 41.500 -1.500 1152700 4:06pm
MTP MTP MONTANA PWR CO COM 12/15/97 29.188 28.000 29.062 0.938 186600 4:06pm
MUR MUR MURPHY OIL CORP COM 12/15/97 55.938 55.500 55.688 1.938 85400 4:06pm
MVL MVL MANVILLE CORP COM NEW 12/15/97 0.703 0.547 0.641 0.329 131000 4:22pm
MXM MXM MAXXAM GROUP INC COM 12/15/97 42.375 41.250 42.250 -3.688 17100 4:06pm
MYG MYG MAYTAG CORP COM 12/15/97 37.312 36.750 37.125 3.750 312700 4:06pm
NAFC NAFC NASH FINCH CO COM 12/15/97 19.000 18.375 19.000 -0.250 61700 4:06pm
NAV NAV NAVISTAR INTL CORP COM 12/15/97 23.375 22.875 22.875 -0.687 122400 4:06pm
NCC NCC NATIONAL CITY CORP COM 12/15/97 65.250 63.750 65.000 2.188 680800 4:06pm
NCR NCR NCR CORP COM 12/15/97 27.438 27.000 27.000 -3.688 824200 4:06pm
NEB NEB BANK OF NEW ENGLAND CORP COM 12/15/97 33.250 32.750 32.875 1.875 11900 4:06pm
NEM NEM NEWMONT MNG CORP COM 12/15/97 28.125 27.438 27.625 -2.750 1234100 4:06pm
NES NES NEW ENGLAND ELEC SYS COM 12/15/97 41.062 40.500 41.062 -0.938 97900 4:06pm
NGE NGE NEW YORK ST ELEC & GAS CORP 12/15/97 33.000 32.500 32.812 1.562 171200 4:06pm
NI NI NIPSCO INDS INC COM 12/15/97 47.062 46.562 46.875 -0.187 106200 4:06pm
NII NII NATIONAL INTERGROUP INC COM 06/06/97 2.844 2.703 2.844 0.500 1300 5:32pm
NLC NLC NALCO CHEM CO COM 12/15/97 39.000 38.500 38.938 0.062 277000 4:06pm
NMK NMK NIAGARA MOHAWK PWR CORP COM 12/15/97 10.000 9.750 9.938 0.250 276300 4:06pm
NOB NOB NORWEST CORP COM 12/15/97 38.438 37.250 38.250 -0.625 1259100 4:06pm
NOBE NOBE NORDSTROM INC COM 12/15/97 60.625 54.500 60.500 -0.500 1454900 4:06pm
NOC NOC NORTHROP CORP COM 12/15/97 115.188 114.125 114.250 1.625 118500 4:06pm
NOVL NOVL NOVELL INC COM 12/15/97 7.875 7.500 7.750 -1.188 2227900 4:06pm
NRT NRT NORTON CO COM 12/15/97 56.000 53.500 56.000 0.750 19900 4:06pm
NSC NSC NORFOLK SOUTHN CORP COM 12/15/97 31.500 30.125 31.000 0.062 763800 4:06pm
NSI NSI NATIONAL SVC INDS INC COM 12/15/97 47.062 46.000 46.750 -0.188 70800 4:06pm
NSM NSM NATIONAL SEMICONDUCTOR CORP 12/15/97 25.000 24.125 24.750 -10.062 2452200 4:06pm
NSP NSP NORTHERN STS PWR CO MINN COM 12/15/97 55.688 54.875 55.688 0.500 95000 4:06pm
NTRS NTRS NORTHERN TR CORP COM 12/01/97 65.125 62.250 65.062 4.688 0 4:25pm
NU NU NORTHEAST UTILS COM 12/15/97 12.000 11.750 11.938 -1.125 202700 4:06pm
NUE NUE NUCOR CORP COM 12/15/97 48.625 46.938 48.625 -3.313 381100 4:06pm
NYN NYN NYNEX CORP COM 08/14/97 58.438 56.938 58.062 1.125 1002300 4:31pm
OAT OAT QUAKER OATS CO COM 12/15/97 53.312 52.062 53.188 -0.062 375500 4:07pm
OCAS OCAS OHIO CAS CORP COM 12/15/97 46.125 45.125 45.125 -0.375 18900 4:07pm
OCTL OCTL OCTEL COMMUNICATIONS CORP CO 09/18/97 30.875 29.875 30.188 0.250 555300 4:29pm
OEC OEC OHIO EDISON CO COM 11/07/97 26.000 25.375 25.812 0.438 0 4:02pm
OG OG OGDEN CORP COM 12/15/97 26.625 25.750 26.312 -0.688 89300 4:06pm
OGE OGE OKLAHOMA GAS & ELEC CO COM 12/15/97 51.750 50.938 51.438 0.250 19500 4:06pm
OKEN OKEN OLD KENT FINL CORP 12/15/97 79.375 76.625 79.125 7.750 339600 4:06pm
OLN OLN OLIN CORP COM PAR $1. 12/15/97 48.938 48.500 48.625 -1.125 70000 4:06pm
ONE ONE BANC ONE CORP COM 12/15/97 57.312 56.938 56.938 4.312 1317600 4:06pm
ORCL ORCL ORACLE SYS CORP COM 12/15/97 23.438 22.812 23.188 -8.688 15022200 4:32pm
ORX ORX ORYX ENERGY CO COM 12/15/97 24.500 23.938 24.062 -0.688 777700 4:06pm
OXY OXY OCCIDENTAL PETE CORP COM 12/15/97 29.875 29.625 29.750 0.312 795100 4:06pm
P P PHILLIPS PETE CO COM 12/15/97 48.750 48.188 48.188 -0.375 361400 4:06pm
PA PA PRIMERICA CORP COM 12/15/97 31.750 31.500 31.688 -0.688 14900 4:06pm
PBCT PBCT PEOPLES BANK BRIDGEPORT CT C 12/15/97 36.750 35.000 36.750 1.562 140900 4:22pm
PBI PBI PITNEY BOWES INC COM 12/15/97 89.500 87.562 88.688 2.688 462600 4:07pm
PC PC PENN CENT CORP COM 12/15/97 10.812 10.000 10.438 -1.125 20900 4:07pm
PCAR PCAR PACCAR INC COM 12/15/97 56.500 51.625 55.812 0.625 262900 4:07pm
PCH PCH POTLATCH CORP COM 12/15/97 44.625 44.000 44.000 -4.500 42000 4:07pm
PCO PCO PITTSTON CO COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
PD PD PHELPS DODGE CORP COM 12/15/97 64.625 63.125 64.188 -1.001 515500 4:07pm
PE PE PHILADELPHIA ELEC CO COM 12/15/97 22.875 22.375 22.875 -2.125 449700 4:07pm
PEG PEG PUBLIC SVC ENTERPRISES COM 12/15/97 29.500 28.875 29.500 -0.250 194100 4:07pm
PEL PEL PANHANDLE EASTN CORP COM 06/26/97 48.875 48.375 48.875 0.000 108200 7:30pm
PEP PEP PEPSICO INC COM 12/15/97 36.062 35.438 36.062 -1.688 2501200 4:07pm
PET PET PACIFIC ENTERPRISES COM 12/15/97 36.125 35.375 36.062 0.125 139700 4:07pm
PFE PFE PFIZER INC COM 12/15/97 76.375 74.688 75.938 -0.124 1911200 4:07pm
PG PG PROCTER & GAMBLE CO COM 12/15/97 81.062 79.500 80.750 2.812 1086300 4:07pm
PGL PGL PEOPLES ENERGY CORP COM 12/15/97 37.312 36.875 37.250 0.438 26800 4:07pm
PGR PGR PROGRESSIVE CORP OHIO COM 12/15/97 113.188 109.500 113.125 7.563 128500 4:07pm
PH PH PARKER HANNIFIN CORP COM 12/15/97 45.500 44.625 44.688 -1.188 156600 4:07pm
PHH PHH PHH CORP COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
PHM PHM PHM CORP 12/15/97 39.125 38.562 38.938 -1.750 26800 4:07pm
PIN PIN PSI HOLDINGS INC COM 12/15/97 25.000 24.375 24.562 0.250 137200 4:07pm
PKN PKN PERKIN ELMER CORP COM 12/15/97 65.812 63.500 63.812 -6.376 191500 4:07pm
PLL PLL PALL CORP COM 12/15/97 21.750 21.500 21.750 0.500 308900 4:07pm
PMI PMI PREMARK INTL INC COM 12/15/97 25.375 25.062 25.312 -1.188 56200 4:07pm
PN PN PAN AM CORP COM 12/15/97 3.594 3.547 3.547 -0.750 7800 4:22pm
PNC PNC PNC FINANCIAL CORP COM 12/15/97 58.750 56.312 58.125 1.250 416900 4:07pm
PNF PNF PENN TRAFFIC CO COM 12/15/97 8.438 8.125 8.188 -0.438 23800 4:07pm
PNM PNM PUBLIC SVC CO N MEX COM 12/15/97 21.562 21.125 21.562 0.375 56300 4:07pm
PNW PNW PINNACLE WEST CAP CORP COM 12/15/97 39.750 38.875 39.750 0.500 188000 4:07pm
POM POM POTOMAC ELEC PWR CO COM 12/15/97 23.625 22.688 23.625 -1.563 240200 4:07pm
PPG PPG PPG INDS INC COM 12/15/97 57.375 56.812 57.000 -1.875 193300 4:07pm
PPL PPL PENNSYLVANIA PWR & LT CO COM 12/15/97 22.750 22.312 22.625 -1.563 191100 4:07pm
PPW PPW PACIFICORP COM 12/15/97 24.375 23.500 24.250 1.000 516600 4:07pm
PRBC PRBC PREMIER BANCORP INC COM 11/06/97 18.375 18.000 18.000 -0.500 0 4:00pm
PRD PRD POLAROID CORP COM 12/15/97 43.000 41.750 42.875 -0.063 353600 4:07pm
PRE PRE PREMIER INDL CORP COM NO PAR 12/15/97 44.375 44.125 44.312 1.250 62600 4:07pm
PSD PSD PUGET SOUND PWR & LT CO COM 12/15/97 27.938 27.688 27.938 -0.188 61900 4:07pm
PSR PSR PUBLIC SVC CO COLO COM 08/01/97 41.688 40.750 41.438 -0.188 107000 4:29pm
PST PST PETRIE STORES CORP COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
PWJ PWJ PAINE WEBBER GROUP INC COM 12/15/97 35.875 34.750 35.188 1.062 501500 4:07pm
PZL PZL PENNZOIL CO COM 12/15/97 69.250 67.625 68.312 2.562 143200 4:07pm
R R RYDER SYS INC COM 12/15/97 34.188 33.625 34.062 -2.125 237500 4:07pm
RAD RAD RITE AID CORP COM 12/15/97 63.750 61.188 61.438 -4.751 816300 4:07pm
RAL RAL RALSTON PURINA CO COM 12/15/97 95.188 93.938 95.188 7.812 197100 4:07pm
RBD RBD RUBBERMAID INC COM 12/01/97 24.625 24.250 24.562 0.438 0 4:26pm
RBK RBK REEBOK INTERNATIONAL LTD COM 12/15/97 31.375 30.000 30.000 -9.938 577700 4:07pm
RCSB RCSB ROCHESTER CMNTY SVGS BK N Y 10/06/97 57.500 57.500 57.500 0.625 100 09:34am
RDA RDA READERS DIGEST ASSN INC CL A 12/15/97 24.438 23.125 23.438 -0.438 252100 4:07pm
REL REL RELIANCE GROUP HLDGS INC COM 12/15/97 13.312 12.875 13.000 -0.625 187100 4:07pm
RIGS RIGS RIGGS NATL CORP WASH D C COM 12/15/97 26.000 25.000 25.500 0.875 34700 4:07pm
RLM RLM REYNOLDS METALS CO COM 12/15/97 60.750 58.750 59.750 2.938 282100 4:07pm
RML RML RUSSELL CORP COM 12/15/97 28.500 28.250 28.250 -2.500 49200 4:07pm
RNB RNB REPUBLIC N Y CORP COM 12/15/97 116.250 113.375 115.125 2.625 71900 4:07pm
ROAD ROAD ROADWAY SVCS INC COM 12/15/97 25.750 25.250 25.250 -2.062 34100 4:07pm
ROH ROH ROHM & HAAS CO COM 12/15/97 90.562 88.938 89.188 -3.501 143800 4:07pm
ROK ROK ROCKWELL INTL CORP COM 12/15/97 51.375 49.375 51.062 1.250 447000 4:07pm
ROR ROR RORER GROUP INC COM 09/05/97 0.578 0.547 0.562 0.016 254200 4:39pm
RSTO RSTO ROSES STORES INC COM 12/15/97 1.594 1.594 1.594 -0.031 4000 4:07pm
RTN RTN RAYTHEON CO COM 12/15/97 54.875 53.875 54.000 3.000 682900 4:07pm
RYL RYL RYLAND GROUP INC COM 12/15/97 22.250 22.000 22.250 0.812 10800 4:07pm
S S SEARS ROEBUCK & CO COM 12/15/97 46.188 45.188 45.188 -3.312 957000 4:07pm
SAFC SAFC SAFECO CORP COM 12/15/97 50.375 49.500 50.250 -0.250 452300 4:19pm
SB SB SALOMON INC COM 11/07/97 83.188 81.438 83.125 -1.250 0 4:02pm
SBC SBC SOUTHWESTERN BELL CORP COM 12/15/97 74.250 73.000 73.938 -0.501 1556600 4:07pm
SBK SBK SIGNET BKG CORP COM 11/07/97 55.312 54.125 55.188 -0.250 0 3:58pm
SCG SCG SCANA CORP COM 12/15/97 27.875 27.438 27.812 -0.062 234300 4:07pm
SCH SCH SCHWAV CHARLES CORP NEW COM 12/15/97 42.125 41.438 41.562 1.250 309600 4:07pm
SFA SFA SCIENTIFIC ATLANTA INC COM 12/15/97 19.562 18.688 19.125 -0.937 854800 4:07pm
SFB SFB STANDARD FED BK TROY MICH CO unavail. unavail. unavail. unavail. unavail. unavail. unavail.
SFD SFD SMITHS FOOD & DRUG CTR INC C 09/09/97 59.250 58.750 58.750 -0.125 42100 4:31pm
SFS SFS SUPER FOOD SVCS INC COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
SGP SGP SCHERING PLOUGH CORP COM 12/15/97 59.625 58.625 59.438 -3.812 1254400 4:07pm
SHW SHW SHERWIN WILLIAMS CO COM 12/15/97 29.625 28.562 29.250 0.312 654700 4:07pm
SHX SHX SHAW INDS INC COM 12/15/97 11.812 11.375 11.625 0.563 184000 4:07pm
SIAL SIAL SIGMA ALDRICH CORP COM 12/15/97 38.000 36.750 38.000 0.875 235400 4:07pm
SJP SJP ST JOE PAPER CO COM 12/15/97 94.750 94.000 94.750 -2.250 3000 4:07pm
SK SK SAFETY KLEEN CORP COM 12/15/97 27.875 27.688 27.688 0.000 239100 4:08pm
SLE SLE SARA LEE CORP COM 12/15/97 55.375 54.250 54.938 1.438 736200 4:08pm
SLM SLM STUDENT LN MARKETING ASSN CO 12/15/97 142.625 140.125 140.125 3.625 173800 4:08pm
SME SME SERVICE MERCHANDISE INC COM 12/01/97 3.688 3.500 3.562 -0.375 0 4:26pm
SMI SMI SPRINGS MLS INC COM 12/15/97 52.875 51.000 51.750 0.812 54200 4:08pm
SNA SNA SNAP ON TOOLS CORP COM 12/15/97 45.750 45.312 45.500 1.625 126400 4:08pm
SNC SNC SHAWMUT NATIONAL CORPORATIO 12/15/97 35.000 34.000 34.000 0.125 155500 4:08pm
SNG SNG STHRN N ENGLAND TELECOM COR 12/15/97 47.188 46.688 47.062 0.750 84500 4:08pm
SNS SNS SUNDSTRAND CORP COM 12/15/97 53.125 51.062 51.125 -0.375 208900 4:08pm
SNT SNT SONAT INC COM 12/15/97 45.500 44.500 44.562 2.000 247800 4:08pm
SO SO SOUTHERN CO COM 12/15/97 23.938 23.375 23.875 -0.250 873500 4:08pm
SOTR SOTR SOUTHTRUST CORP COM 12/15/97 59.500 58.375 59.250 2.250 340900 4:08pm
SPBC SPBC ST PAUL BANCORP INC COM 12/15/97 25.500 25.000 25.500 0.000 19900 4:08pm
SPC SPC SECURITY PAC CORP COM 12/15/97 83.750 83.000 83.000 0.500 164000 4:08pm
SPGLA SPGLA SPIEGEL INC CL A NON-VTG 12/15/97 5.750 5.250 5.250 -0.625 100000 4:19pm
SPS SPS SOUTHWESTERN PUB SVC CO COM 08/01/97 39.750 39.125 39.562 -0.188 15500 4:29pm
SPW SPW SPX CORPORATION COM 12/15/97 69.562 67.500 67.500 -1.562 39800 4:08pm
SPX SPX STANDARD & POORS 500 STOCKS 12/15/97 965.953 953.391 963.391 -11.375 0 4:39pm
STB STB SOUTHEAST BKG CORP COM 12/15/97 57.688 57.000 57.312 0.625 67600 4:08pm
STI STI SUNTRUST BANKS INC COM 12/15/97 75.250 72.000 74.688 -0.251 215900 4:08pm
STO STO STONE CONTAINER CORP COM 12/15/97 10.938 10.625 10.750 -1.812 277400 4:08pm
SUMI SUMI SUMITOMO BK CALIF COM 12/15/97 54.000 50.875 51.000 10.500 4300 4:08pm
SUN SUN SUN INC COM 12/15/97 43.062 42.125 43.000 2.500 342900 4:08pm
SUNW SUNW SUN MICROSYSTEM INC COM 12/15/97 36.125 34.625 35.188 -3.188 6597700 4:08pm
SVU SVU SUPER VALU STORES INC COM 12/15/97 40.250 39.938 40.125 0.313 112500 4:08pm
SWK SWK STANLEY WKS COM 12/15/97 44.625 43.750 44.250 -0.375 184600 4:08pm
SWX SWX SOUTHWEST GAS CORP COM 12/15/97 18.375 18.062 18.125 -0.125 19500 4:08pm
SYY SYY SYSCO CORP COM 12/15/97 45.000 44.312 44.750 0.000 351900 4:08pm
T T AMERICAN TEL & TELEG CO COM 12/15/97 57.938 57.062 57.250 0.250 2268700 4:08pm
TA TA TRANSAMERICA CORP COM 12/15/97 115.250 112.125 112.875 1.250 135600 4:08pm
TAN TAN TANDY CORP COM 12/15/97 39.688 38.312 38.688 -5.312 396600 4:08pm
TCB TCB TCF FINANCIAL CORP 12/15/97 33.625 32.938 33.500 3.250 1160500 4:08pm
TCOMA TCOMA TELE COMMUNICATIONS INC CL A 12/15/97 29.062 28.000 29.062 6.000 11754100 4:08pm
TDM TDM TANDEM COMPUTERS INC COM 08/29/97 35.000 33.500 34.000 0.375 677900 4:28pm
TDS TDS TELEPHONE & DATA SYS INC COM 12/15/97 45.625 45.312 45.375 0.063 135900 4:08pm
TE TE TECO ENERGY INC COM 12/15/97 26.000 25.375 26.000 0.000 108000 4:08pm
TEP TEP TUCSON ELEC PWR CO COM 12/15/97 17.062 16.750 17.062 -0.250 81600 4:08pm
TIC TIC TRAVELERS CORP COM 06/06/97 6.906 6.906 6.906 -2.438 600 5:33pm
TIN TIN TEMPLE INLAND INC COM 12/15/97 53.062 52.375 52.875 -4.437 121000 4:08pm
TJX TJX TJX COS INC COM 12/15/97 35.500 33.500 33.938 -1.062 528400 4:08pm
TKR TKR TIMKEN CO COM 12/15/97 35.375 34.188 34.188 -1.562 86800 4:08pm
TMB TMB TAMBRANDS INC COM 12/15/97 0.344 0.344 0.344 -0.015 2000 4:21pm
TMC TMC TIMES MIRROR CO 12/15/97 59.500 58.375 59.125 -0.375 128100 4:08pm
TMK TMK TORCHMARK CORP COM 12/15/97 42.375 41.500 41.625 0.625 255800 4:08pm
TNV TNV TRINOVA CORP COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
TOS TOS TOSCO CORP COM NEW 12/15/97 36.562 35.125 36.562 4.438 344900 4:08pm
TOY TOY TOYS R US INC COM 12/15/97 32.312 31.938 32.000 -2.250 906800 4:08pm
TOYOY TOYOY TOYOTA MTR LTD ADR 1 SH 12/15/97 57.375 56.750 57.250 -0.625 13200 4:08pm
TRB TRB TRIBUNE CO COM 12/15/97 60.000 59.562 59.750 2.625 207500 4:08pm
TRMK TRMK TRUSTMARK CORP COM 12/15/97 45.250 43.250 44.250 7.125 127600 4:08pm
TRW TRW TRW INC COM 12/15/97 55.812 55.312 55.438 -1.562 130000 4:08pm
TTT TTT TELECOM USA INC COM 12/15/97 8.500 8.000 8.500 -0.500 9200 4:08pm
TWX TWX TIME-WARNER INC COM 12/15/97 60.500 59.438 59.750 -0.062 1475400 4:08pm
TX TX TEXACO INC COM 12/15/97 55.000 53.000 54.438 -0.562 1603900 4:08pm
TXT TXT TEXTRON INC COM 12/15/97 63.250 61.250 61.812 0.938 240900 4:08pm
TXU TXU TEXAS UTILS CO COM 12/15/97 40.250 39.562 40.188 -0.562 1342800 4:08pm
TYC TYC TYCO LABS INC COM 12/01/97 39.188 38.938 39.125 1.750 0 4:27pm
TYSNA TYSNA TYSON FOODS INC CL A 10/16/97 22.375 21.750 22.188 0.438 451900 4:01pm
U U U S AIR GROUP INC COM 12/15/97 63.250 61.625 61.938 3.688 791900 4:08pm
UAL UAL UAL CORP COM 12/15/97 89.500 85.375 89.500 -0.500 710900 4:08pm
UCC UCC UNION CAMP CORP COM 12/15/97 53.688 52.375 53.438 -6.688 333000 4:08pm
UCL UCL UNOCAL CORP COM 12/15/97 38.688 38.250 38.625 0.375 741100 4:08pm
UEP UEP UNION ELEC CO COM 12/15/97 39.500 38.375 39.500 -0.688 185800 4:08pm
UIS UIS UNISYS CORP COM 12/15/97 13.125 12.562 12.812 -1.438 1748200 4:09pm
UK UK UNION CARBIDE CORP COM 12/15/97 45.812 45.125 45.250 0.000 605800 4:08pm
UNM UNM UNUM CORP COM 12/15/97 52.500 50.000 51.938 2.875 348400 4:08pm
UNP UNP UNION PAC CORP COM 12/15/97 62.062 60.875 61.938 -0.375 324600 4:08pm
UPC UPC UNION PLANTERS CORP COM 12/01/97 63.625 62.000 63.375 2.312 0 4:27pm
USBC USBC U S BANCORP COM 08/01/97 66.875 65.125 65.406 -1.344 630800 4:29pm
USG USG USG CORP COM PAR 12/15/97 51.500 48.875 51.500 4.500 585000 4:08pm
USH USH USLIFE CORP COM 06/25/97 53.000 51.875 52.875 0.000 15000 6:05pm
UST UST UST INC COM 12/15/97 34.812 34.000 34.750 3.562 881100 4:08pm
UT UT UNITED TELECOMMUNICATIONS I unavail. unavail. unavail. unavail. unavail. unavail. unavail.
UTH UTH UNION TEX PETE HLDGS INC COM 12/15/97 21.688 21.312 21.438 -0.062 324100 4:08pm
UTX UTX UNITED TECHNOLOGIES CORP COM 12/15/97 73.875 72.625 72.875 -4.625 736800 4:08pm
UVV UVV UNIVERSAL CORP COM 12/15/97 41.250 40.812 41.125 1.625 91500 4:08pm
VAR VAR VARIAN ASSOC INC COM 12/15/97 50.375 49.750 50.250 -8.000 227900 4:08pm
VC VC VISTA CHEMICAL CO COM 12/15/97 25.125 24.625 25.125 1.000 376500 4:08pm
VFC VFC V F CORP COM 12/15/97 46.750 46.188 46.375 0.000 293300 4:09pm
VHI VHI VALHI INC NEW COM 12/15/97 9.562 9.375 9.500 0.062 18100 4:09pm
VIA VIA VIACOM INC COM 12/15/97 39.000 37.875 39.000 3.562 273100 4:09pm
VMC VMC VULCAN MATLS CO COM 12/15/97 100.875 99.812 100.250 -0.500 34300 4:09pm
VON VON VONS COS INC COM unavail. unavail. unavail. unavail. unavail. unavail. unavail.
W W WESTVACO CORP COM 12/15/97 31.000 30.625 30.875 -2.063 112800 4:09pm
WAG WAG WALGREEN CO COM 12/15/97 31.938 31.125 31.562 -1.562 784500 4:09pm
WAMU WAMU WASHINGTON MUT SVGS BK SEAT 12/15/97 68.250 65.750 67.375 -2.313 3024900 4:25pm
WBN WBN WABAN INC COM 07/28/97 36.000 35.000 35.938 0.625 417800 4:02pm
WEC WEC WISCONSIN ENERGY CORP COM 12/15/97 27.688 26.875 27.375 -0.563 135600 4:09pm
WFC WFC WELLS FARGO & CO COM 12/15/97 338.000 332.000 337.312 18.438 306900 4:09pm
WH WH WHITMAN CORP COM 12/15/97 26.250 25.750 26.000 -0.812 199800 4:09pm
WHR WHR WHIRLPOOL CORP COM 12/15/97 56.750 56.250 56.312 2.188 185400 4:09pm
WHX WHX WHEELING PITTSBURGH STL COR 12/15/97 11.375 10.625 11.062 -0.875 201900 4:09pm
WILM WILM WILMINGTON TR CO DEL COM 12/15/97 63.500 60.625 63.500 5.000 41300 4:09pm
WIN WIN WINN DIXIE STORES INC COM 12/15/97 43.188 42.625 42.938 2.000 130300 4:09pm
WIT WIT WITCO CORP COM 12/15/97 42.125 41.625 41.875 -1.937 56200 4:09pm
WLA WLA WARNER LAMBERT CO COM 12/15/97 111.375 109.062 110.562 -3.376 1261100 4:17pm
WMB WMB WILLIAMS COS INC COM 12/15/97 55.375 54.625 55.000 1.812 452500 4:09pm
WMK WMK WEIS MKTS INC COM 12/15/97 35.062 34.938 35.062 -0.250 14900 4:09pm
WMT WMT WAL MART STORES INC COM 12/15/97 41.250 40.062 41.125 0.250 2911900 4:09pm
WMX WMX WASTE MGMT INC COM 12/15/97 27.125 26.812 26.875 2.125 581100 4:09pm
WNT WNT WASHINGTON NATL CORP COM 12/01/97 33.250 33.062 33.250 0.438 0 4:27pm
WPO WPO WASHINGTON POST CO 12/15/97 489.625 475.875 489.625 30.250 11700 4:09pm
WTEC WTEC WARRANTECH CORP COM 12/15/97 11.000 10.250 10.438 -1.188 44100 4:09pm
WTI WTI WHEELABRATOR TECHNOLOGIES I 12/15/97 16.062 15.938 15.938 0.688 208500 4:09pm
WWP WWP WASHINGTON WTR PWR CO COM 12/15/97 22.375 22.062 22.188 0.688 61500 4:09pm
WWY WWY WRIGLEY WM JR CO COM 12/15/97 80.375 78.812 80.375 0.375 152800 4:09pm
WX WX WESTINGHOUSE ELEC CORP COM 11/07/97 28.062 27.000 28.062 0.062 0 4:00pm
WY WY WEYERHAEUSER CO COM 12/15/97 48.625 47.625 48.500 -4.688 304500 4:09pm
X X USX CORP COM 12/15/97 29.812 29.062 29.375 -2.375 951900 4:09pm
XMI XMI AMEX MAJOR MARKET INDEX 09/30/97 819.453 811.812 813.016 unavail. 0 4:39pm
XON XON EXXON CORP COM 12/15/97 63.250 62.125 62.812 1.062 2008400 4:09pm
XRX XRX XEROX CORP COM 12/15/97 72.875 70.500 72.500 -7.625 1325600 4:09pm
YELL YELL YELLOW FGHT SYS INC COM 12/15/97 23.250 22.375 22.938 -3.312 277100 4:09pm
Z Z WOOLWORTH CORP COM 12/15/97 20.938 20.062 20.938 -1.250 428900 4:09pm
ZE ZE ZENITH ELECTRS CORP COM 12/15/97 6.625 6.375 6.438 -1.124 459200 4:09pm
ZION ZION ZIONS BANCORP COM 12/15/97 45.750 44.250 44.250 3.000 49100 4:09pm