home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
JCSM Shareware Collection 1996 September
/
JCSM Shareware Collection (JCS Distribution) (September 1996).ISO
/
bother__
/
broker.zip
/
SBDATA.SBF
< prev
next >
Wrap
Text File
|
1994-01-23
|
265KB
|
4,053 lines
NOVEMBER 27 1993
AA , 68.000, 68.000, 69.625, 70.250, 71.125, ALUMINUM CO OF A^M
58 79, 5598, 2272, 2356, 3962, 934,
AAA , 3.000, 3.063, 3.000, 2.438, 2.500, U.S. ALCOHOL TEST^C
2 3, 587, 1293, 461, 1243, 194,
AAC , 3.250, 3.750, 3.500, 3.875, 3.750, ANACOMP^T
1 5, 430, 571, 4652, 1337, 643,
AACE , 11.125, 11.125, 10.750, 10.000, 10.000, ACE CASH EXPRESS ^F
7 11, 127, 365, 37, 0, 0,
AACI , 9.500, 9.500, 9.750, 10.000, 8.000, ALL AMERICAN COMM^T
7 10, 20, 29, 30, 2, 0,
AADV , 27.250, 25.500, 25.500, 25.000, 24.500, ADVANTAGE BANCORP^F
23 28, 61, 209, 12, 343, 62,
AAG , 9.000, 9.000, 9.500, 9.250, 9.750, AMERICAN ANNUITY ^F
8 10, 504, 41, 26, 46, 59,
AAI , 0.000, 0.000, 0.000, 0.000, 0.000, AMALGAMATED AUTOM^I
999 0, 0, 0, 0, 0, 0,
AAL , 20.625, 20.250, 19.750, 18.375, 17.750, Alexander & Alexa^F
18 28, 494, 464, 279, 750, 318,
AALA , 3.000, 2.750, 3.000, 2.750, 2.000, AMERALIA INC. - O^F
2 4, 0, 85, 0, 18, 0,
AALR , 3.250, 3.500, 3.500, 3.500, 3.500, ADVANCED LOGIC RE^T
2 4, 277, 259, 1723, 345, 53,
AAMC , 1.125, 1.000, 0.000, 1.125, 1.000, AMERICAN ASSET MA^T
1 1, 20, 0, 0, 31, 0,
AAMCW , 0.000, 0.000, 0.000, 0.000, 0.000, AMERICAN ASSET MA^T
999 0, 0, 0, 0, 0, 0,
AAME , 1.750, 1.750, 2.250, 1.875, 1.000, ATLANTIC AMERICAN^T
1 3, 197, 1, 5, 53, 0,
AAMS , 10.250, 10.000, 9.750, 9.750, 10.250, AAMES FINANCIAL C^F
8 12, 815, 617, 132, 421, 10,
AAPL , 30.750, 31.875, 31.750, 33.000, 32.625, APPLE COMPUTER^T
22 73, 12220, 33753, 12827, 10979, 3879,
AAS , 3.000, 3.000, 3.000, 3.000, 3.000, AERIAL ASSAULT IN^I
3 3, 0, 0, 0, 0, 0,
AAST , 1.250, 1.250, 1.500, 2.125, 1.000, AERIAL ASSAULT IN^I
1 4, 59, 17, 156, 41, 0,
AASTW , 0.500, 0.000, 0.000, 0.000, 0.000, AERIAL ASSAULT IN^I
999 1, 4, 0, 0, 0, 0,
AAT , 15.000, 14.875, 15.000, 14.750, 14.875, ALL AMERICAN TERM^F
14 15, 148, 636, 149, 265, 15,
AATI , 18.000, 18.250, 19.250, 18.500, 18.000, ANALYSIS & TECHNO^T
14 19, 102, 440, 9, 52, 0,
ABA , 4.000, 4.000, 4.000, 4.000, 4.000, ABATIX ENVIRONMEN^I
4 4, 0, 0, 0, 0, 0,
ABAX , 7.000, 7.500, 7.500, 6.875, 6.000, ABAXIS INC. - OT^T
5 8, 17, 55, 85, 292, 0,
ABBK , 11.250, 10.250, 12.000, 11.875, 12.000, ABINGTON SAVINGS ^F
9 12, 24, 215, 45, 145, 0,
ABBY , 24.250, 23.000, 24.250, 24.750, 25.500, ABBEY HEALTHCARE ^C
19 25, 300, 548, 2860, 1087, 260,
ABCC , 3.125, 3.125, 3.500, 3.250, 3.063, AMERICAN BUSINESS^T
2 4, 248, 143, 396, 586, 10,
ABCI , 23.750, 23.500, 22.000, 22.250, 23.000, ALLIED BANK CAPIT^F
19 24, 34, 2, 0, 45, 0,
ABE , 3.750, 3.500, 3.250, 3.375, 3.125, ABEX INC. - NY^T
3 4, 1900, 808, 1549, 235, 238,
ABERF , 2.000, 2.000, 1.938, 1.875, 1.500, ABER RESOURCES LT^C
1 3, 35, 155, 82, 223, 25,
ABF , 30.125, 31.250, 31.625, 32.250, 31.750, AIRBORNE FREIGHT ^I
17 32, 1663, 677, 784, 917, 518,
ABFS , 12.750, 12.375, 12.875, 12.500, 12.875, ARKANSAS BEST COR^C
8 13, 1749, 1809, 4811, 2919, 14,
ABFSP , 47.000, 46.000, 47.000, 46.000, 46.750, ARKANSAS BEST COR^C
40 47, 1, 1, 3, 6, 1,
ABGA , 17.750, 19.000, 19.500, 19.000, 19.000, ALLIED BANKSHARES^F
15 20, 72, 0, 5, 4, 10,
ABIG , 26.375, 25.000, 25.750, 25.500, 24.625, AMERICAN BANKERS ^F
25 30, 5354, 581, 885, 766, 67,
ABIX , 4.625, 4.750, 4.500, 4.625, 4.000, ABATIX ENVIRONMEN^I
4 5, 48, 150, 35, 59, 15,
ABK , 45.000, 45.500, 45.000, 44.250, 44.000, AMBAC INC. - NY^F
44 49, 2242, 354, 888, 595, 212,
ABKR , 15.250, 12.875, 13.000, 12.500, 12.500, ANCHOR BANCORP IN^F
12 16, 943, 3999, 658, 3407, 128,
ABL , 33.500, 33.125, 42.625, 42.000, 44.875, AMERICAN BILTRITE^T
30 43, 4, 16, 37, 74, 75,
ABM , 16.375, 16.625, 17.125, 17.750, 16.750, AMERICAN BUILDING^I
14 18, 21, 55, 11, 142, 8,
ABMD , 9.000, 8.375, 8.500, 8.375, 8.500, ABIOMED INC^T
7 11, 37, 61, 8, 50, 8,
ABMI , 2.875, 2.500, 2.563, 2.563, 2.250, AMERICAN BIOMED I^T
2 5, 2257, 970, 1607, 204, 117,
ABRI , 6.000, 5.000, 5.875, 6.000, 6.750, ABRAMS INDUSTRIES^I
5 6, 10, 0, 24, 0, 20,
ABRS , 6.875, 5.750, 4.750, 5.250, 4.500, AMBER'S STORES^C
4 17, 426, 81, 737, 3055, 542,
ABS , 26.125, 25.125, 24.250, 24.625, 25.125, ALBERTSON'S^C
24 59, 4211, 3863, 13801, 6810, 1286,
ABSI , 12.750, 12.500, 12.500, 13.000, 12.750, ABS INDUSTRIES IN^I
11 13, 67, 31, 9, 9, 7,
ABSO , 9.000, 7.875, 8.750, 7.625, 7.250, ABSOLUTE ENTERTAI^C
6 9, 1220, 506, 94, 314, 318,
ABT , 28.375, 27.875, 29.125, 29.000, 29.250, Abbott Laboratori^C
24 68, 6891, 8821, 13125, 12267, 2887,
ABTC , 21.000, 24.000, 24.500, 24.250, 25.000, ABT BUILDING PROD^I
17 25, 424, 558, 515, 705, 17,
ABTI , 30.750, 29.500, 32.500, 29.875, 29.250, ALPHA-BETA TECHNO^T
23 33, 374, 165, 121, 1824, 14,
ABX , 27.125, 26.875, 30.125, 27.875, 26.500, AMERICAN BARRICK^M
19 34, 5622, 14046, 163648, 25329, 5506,
ABY , 10.000, 10.250, 10.750, 10.625, 10.000, ABITIBI-PRICE INC^F
8 11, 43, 56, 42, 28, 0,
AC , 26.500, 25.375, 24.500, 23.875, 25.500, AMERICAN CAN^C
19 43, 110, 424, 378, 442, 135,
ACAD , 43.000, 39.500, 41.250, 43.500, 43.750, Autodesk Inc^T
39 48, 8017, 27360, 4233, 12066, 496,
ACAI , 8.625, 9.250, 9.125, 8.500, 8.875, ATLANTIC COAST AI^T
8 15, 217, 20, 72, 166, 6,
ACAM , 17.250, 18.500, 21.500, 20.500, 20.000, AUTOCAM CORP. - O^Y
14 22, 12, 93, 106, 46, 0,
ACAT , 23.250, 23.000, 21.500, 23.000, 24.250, ARCTCO INC. - OT^F
21 26, 147, 1262, 47, 346, 1412,
ACB , 20.375, 20.625, 20.375, 20.875, 20.750, AMERICAN CAPITAL ^F
20 21, 86, 147, 59, 70, 9,
ACCC , 19.750, 19.750, 19.750, 20.000, 18.750, ACC CORP. - OT^C
14 21, 342, 1259, 1175, 860, 3,
ACCI , 6.375, 6.188, 6.125, 6.250, 6.188, AMERICAN COMPLEX ^T
6 6, 731, 42, 113, 792, 138,
ACCIW , 1.000, 2.000, 2.000, 2.000, 2.000, AMERICAN COMPLEX ^T
1 2, 0, 0, 0, 7, 0,
ACCMB , 28.500, 29.500, 29.750, 29.750, 27.500, ASSOCIATED COMMUN^T
24 33, 66, 130, 13, 62, 10,
ACCOB , 20.875, 17.000, 17.000, 16.750, 17.750, COORS (ADOLPH) CO^C
16 24, 1039, 3603, 292, 873, 36,
ACCS , 9.125, 8.875, 8.875, 9.125, 9.000, ACCESS HEALTH MAR^F
7 10, 193, 75, 92, 169, 125,
ACE , 10.125, 9.375, 8.750, 8.625, 8.625, ACME ELECTRIC COR^C
6 10, 1197, 60, 114, 54, 12,
ACES , 1.750, 1.688, 1.594, 1.656, 1.750, AMERICAN ENTERPRI^T
1 2, 740, 650, 485, 294, 28,
ACET , 13.500, 12.875, 13.000, 13.000, 13.000, ACETO CORP. - OT^C
12 14, 21, 20, 20, 183, 82,
ACF , 7.750, 7.250, 7.750, 7.125, 6.750, AMERICREDIT CORP.^F
5 8, 851, 1834, 232, 231, 497,
ACG , 11.500, 11.750, 11.875, 11.875, 12.000, ACM GOVERNMENT IN^F
11 12, 901, 2038, 467, 856, 197,
ACI , 28.000, 27.250, 28.875, 28.375, 28.000, Ashland Coal Inc.^E
26 30, 35, 99, 13, 106, 0,
ACK , 46.250, 45.250, 45.500, 46.875, 47.000, Armstrong World I^I
25 47, 3268, 2234, 2447, 1027, 245,
ACL , 32.500, 30.125, 31.625, 30.000, 29.125, ACE LTD. - NY^C
30 36, 1484, 853, 518, 501, 56,
ACLB , 17.500, 18.250, 16.750, 15.625, 14.750, ALLIED CLINICAL L^T
15 22, 44, 379, 261, 34, 249,
ACLE , 3.125, 3.000, 3.500, 3.000, 3.000, ACCEL INTERNATION^C
3 4, 8, 0, 75, 0, 0,
ACLV , 9.000, 9.125, 9.000, 9.000, 9.000, AUTOCLAVE ENGINEE^T
7 9, 130, 14, 5, 0, 0,
ACMB , 0.000, 0.313, 0.313, 0.313, 0.313, ATLAS CONSOLIDATE^E
999 0, 0, 122, 5, 21, 70,
ACME , 15.500, 14.500, 14.625, 15.000, 16.000, ACME METALS CO. -^M
14 18, 121, 9, 11, 351, 12,
ACMT , 10.000, 10.000, 10.000, 10.000, 10.000, ACMAT CORP. - OT^F
10 12, 0, 0, 0, 0, 0,
ACMTA , 9.500, 9.000, 9.000, 9.000, 9.000, ACMAT CORP. CL A ^F
8 10, 25, 0, 0, 0, 0,
ACN , 13.625, 14.125, 13.875, 14.250, 13.250, Acuson Corp^T
11 14, 1111, 941, 1151, 359, 136,
ACO , 24.875, 24.000, 23.125, 21.375, 22.000, ACORDIA INC. - NY^C
21 28, 336, 11, 82, 121, 54,
ACOL , 23.750, 23.000, 23.250, 20.750, 23.500, AMERICAN COLLOID ^T
20 31, 876, 850, 1163, 2863, 149,
ACP , 8.625, 8.750, 8.875, 8.875, 9.000, AMERICAN REAL EST^T
8 9, 34, 46, 341, 100, 11,
ACPI , 3.000, 2.000, 3.000, 2.750, 2.000, AMERICAN CONSUMER^T
2 4, 0, 0, 0, 35, 0,
ACRG , 0.625, 0.625, 0.625, 0.688, 0.000, ACR GROUP INC. - ^F
999 1, 85, 70, 17, 66, 0,
ACRT , 2.250, 2.000, 2.250, 2.250, 2.500, ACTRADE INTERNATI^F
2 3, 59, 0, 2, 1, 18,
ACSE , 50.500, 21.000, 19.500, 16.500, 16.000, ACS ENTERPRISES I^F
16 53, 122, 100, 239, 148, 18,
ACT , 8.000, 7.250, 7.250, 7.875, 7.750, ACTAVA GROUP INC.^F
7 8, 226, 869, 148, 865, 47,
ACTL , 13.250, 12.500, 12.625, 10.750, 10.750, ACTEL CORP. - OT^F
10 20, 2712, 4190, 1144, 4133, 169,
ACTN , 5.000, 5.375, 4.875, 4.625, 4.563, ACTION PERFORMANC^T
4 6, 154, 1015, 132, 296, 50,
ACU , 4.250, 4.125, 3.875, 4.000, 4.000, ACME UNITED CORP.^C
3 5, 95, 100, 5, 0, 0,
ACV , 21.125, 20.250, 21.000, 20.500, 21.750, ABLERTO-CULVER B^C
20 34, 241, 211, 144, 246, 22,
ACVA , 18.875, 18.250, 18.125, 18.125, 19.250, ALBERTO-CULVER CO^C
17 19, 462, 135, 114, 127, 75,
ACX , 2.688, 2.375, 2.438, 2.313, 2.375, ACTION INDUSTRIES^C
1 3, 92, 3, 75, 9, 11,
ACXM , 22.250, 22.750, 23.000, 20.625, 21.750, ACXIOM CORP. - OT^T
18 24, 638, 756, 11, 214, 5,
ACXT , 37.750, 36.500, 40.750, 39.375, 39.375, ACX TECHNOLOGIES ^T
33 41, 1218, 130, 570, 530, 37,
ACY , 54.500, 54.000, 52.000, 52.250, 52.125, American Cyanamid^C
47 69, 966, 5978, 2016, 7983, 647,
AD , 14.500, 15.500, 15.250, 15.875, 16.375, ADVO INC. - NY^C
14 17, 510, 191, 45, 252, 87,
ADAC , 13.000, 13.500, 13.000, 12.625, 12.500, ADAC LABORATORIES^T
11 15, 634, 540, 324, 340, 65,
ADBE , 21.750, 19.125, 19.875, 20.500, 23.375, Adobe Systems Inc^T
16 26, 4021, 13269, 2357, 9406, 3139,
ADCT , 36.500, 34.000, 36.250, 32.875, 32.750, ADC TELECOMMUNICA^T
32 44, 2793, 3266, 1361, 1016, 29,
ADDR , 18.250, 17.125, 16.500, 17.000, 16.000, Addington Resourc^E
16 18, 544, 100, 162, 366, 0,
ADGE , 6.000, 6.125, 6.125, 5.625, 5.500, ADAGE INC. - OT^T
4 7, 28, 51, 312, 8, 100,
ADHC , 12.250, 12.750, 13.250, 12.000, 12.000, ADVANTAGE HEALTH ^C
9 13, 1229, 533, 315, 270, 0,
ADI , 22.250, 20.625, 24.750, 22.250, 23.625, Analog Devices In^T
8 27, 2004, 3040, 2004, 1263, 606,
ADIA , 21.500, 21.000, 20.000, 20.000, 22.000, ADIA SERVICES INC^I
20 26, 6, 21, 0, 0, 0,
ADJ , 9.750, 9.875, 9.750, 9.875, 9.875, AMERICAN ADJUSTAB^F
9 10, 73, 109, 234, 309, 34,
ADLI , 3.625, 3.625, 3.250, 3.125, 3.125, AMERICAN DENTAL T^T
3 4, 63, 78, 54, 65, 11,
ADLR , 2.250, 2.375, 2.250, 2.250, 2.250, ALL FOR A DOLLAR ^F
2 3, 830, 195, 44, 290, 30,
ADM , 23.000, 22.000, 22.500, 22.625, 22.375, Archer-Daniel-Mid^C
21 32, 6275, 16315, 4320, 4496, 1574,
ADMR , 1.750, 1.625, 1.688, 1.750, 1.438, ADMAR GROUP INC. ^F
1 2, 58, 78, 115, 61, 474,
ADMS , 6.875, 7.125, 6.875, 6.625, 6.375, ADVANCED MARKETIN^I
6 7, 10, 3, 12, 256, 46,
ADMT , 0.688, 0.688, 0.719, 0.688, 0.688, ADM TRONICS UNLIM^T
999 1, 365, 40, 38, 539, 280,
ADP , 12.125, 10.875, 13.000, 11.750, 11.625, ALLIED PRODUCTS C^C
10 13, 206, 227, 480, 97, 148,
ADPT , 36.000, 35.750, 35.250, 35.000, 33.750, ADAPTEC,INC.^T
17 36, 3915, 16397, 20240, 5839, 524,
ADT , 9.000, 8.875, 8.875, 8.750, 8.875, ADT LTD^C
6 10, 1484, 1089, 651, 1310, 437,
ADU , 2.125, 2.125, 2.000, 2.000, 2.125, AMDURA CORP^I
1 2, 77, 52, 50, 36, 27,
ADV , 7.500, 7.000, 7.000, 7.125, 7.000, ADVEST GROUP^F
3 9, 652, 58, 133, 58, 8,
ADVC , 11.625, 10.750, 11.750, 11.875, 12.125, ADVANCE CIRCUITS ^T
9 12, 289, 204, 110, 258, 24,
ADVT , 1.125, 1.344, 1.250, 1.031, 1.063, ADVANTAGE LIFE PR^I
1 1, 174, 2214, 42, 482, 105,
ADY , 4.000, 4.000, 4.000, 4.000, 4.000, AERODYNE PRODUCTS^T
4 4, 0, 0, 0, 0, 0,
ADYN , 2.375, 2.125, 2.000, 2.000, 1.000, AERODYNE PRODUCTS^T
2 2, 30, 30, 0, 58, 0,
ADYNW , 0.000, 0.000, 0.250, 0.000, 0.000, AERODYNE PRODUCTS^T
999 0, 0, 0, 25, 0, 0,
AE , 4.625, 4.875, 4.438, 4.313, 4.000, ADAMS RESEARCH^E
4 5, 38, 66, 44, 16, 0,
AEE , 5.500, 4.625, 4.875, 5.250, 5.250, AILEEN INC. - NY^C
3 6, 2612, 110, 178, 115, 45,
AEF , 9.250, 9.250, 9.375, 9.375, 9.375, ALLIANCE GLOBAL E^F
9 10, 106, 190, 198, 62, 49,
AEG , 51.750, 50.250, 50.375, 50.000, 51.375, AEGON N.V. - NY^C
46 52, 303, 245, 106, 18, 33,
AELNA , 8.000, 8.000, 7.750, 8.000, 8.250, AEL INDUS^T
6 8, 150, 72, 20, 22, 20,
AEN , 13.625, 13.250, 13.000, 12.625, 12.750, AMC ENTERTAINMENT^C
9 14, 44, 92, 21, 4, 25,
AEOK , 6.000, 5.875, 6.000, 5.438, 5.813, ALEXANDER ENERGY ^E
5 7, 88, 216, 111, 180, 259,
AEP , 38.500, 35.500, 35.750, 36.125, 36.250, American Electric^U
29 40, 1348, 13413, 2974, 2824, 289,
AEPI , 20.000, 18.250, 19.000, 19.250, 19.500, AEP INDUS^T
15 20, 56, 5, 7, 33, 2,
AER , 0.000, 0.188, 0.000, 0.000, 0.000, AERO SERVICES INT^I
999 0, 0, 38, 0, 0, 0,
AERN , 9.750, 11.250, 11.000, 10.750, 11.000, AER ENERGY RESOUR^E
7 11, 468, 254, 649, 290, 6,
AERS , 1.000, 0.000, 1.875, 1.875, 2.000, AERO SYSTEMS ENGI^T
1 2, 0, 0, 5, 10, 0,
AERTZ , 0.188, 0.000, 0.000, 0.000, 0.000, ADVANCED ENVIRONM^T
999 0, 85, 0, 0, 0, 0,
AESC , 32.750, 31.250, 32.500, 32.375, 33.250, AES CORP. - OT^C
31 33, 520, 509, 1937, 857, 61,
AET , 65.750, 60.750, 59.750, 59.125, 60.875, Aetna Life & Casu^F
36 66, 5149, 2121, 2336, 1921, 225,
AETC , 6.250, 5.750, 6.000, 5.500, 4.875, APPLIED EXTRUSION^T
5 6, 2, 155, 0, 5, 10,
AEX , 21.000, 18.625, 18.500, 19.375, 20.750, Air Express Inter^I
18 22, 259, 90, 116, 158, 205,
AF , 14.000, 13.000, 13.750, 15.000, 14.000, ARGENTINA FUND^F
10 16, 212, 329, 108, 348, 122,
AFBI , 3.500, 3.375, 3.750, 3.500, 3.000, AFFINITY BIOTECH ^T
3 4, 93, 44, 1, 141, 0,
AFE , 24.375, 23.000, 23.000, 23.000, 23.000, AMERICAN FINANCIA^F
23 25, 8, 0, 0, 0, 0,
AFED , 14.000, 14.500, 16.000, 17.750, 17.000, ATLANFED BANCORP ^F
12 18, 15, 4, 0, 127, 0,
AFFC , 32.875, 32.750, 33.000, 32.250, 32.250, AMERIFED FINANCIA^F
32 36, 82, 46, 80, 56, 2,
AFG , 5.000, 5.000, 5.000, 5.000, 5.000, AUTOFINANCE GROUP^F
5 5, 0, 0, 0, 0, 0,
AFIL , 25.000, 27.000, 26.000, 27.250, 27.000, AMERICAN FILTRONA^T
25 27, 0, 2, 0, 5, 0,
AFL , 31.500, 28.750, 28.500, 26.250, 27.000, ALFAC INC.^F
26 33, 1104, 1631, 1672, 4883, 1450,
AFN , 1.063, 1.000, 1.000, 1.125, 1.000, ALFIN INC^C
1 1, 30, 0, 38, 46, 0,
AFPC , 0.563, 0.750, 0.000, 0.000, 0.750, AFP IMAGING^T
999 1, 40, 38, 0, 0, 112,
AFT , 0.000, 0.000, 0.000, 0.000, 0.000, AMERICAN FILM TEC^T
1 1, 0, 0, 0, 0, 0,
AFWY , 19.500, 20.000, 20.000, 19.000, 17.750, AMERICAN FREIGHTW^T
17 20, 146, 787, 34, 340, 149,
AGBG , 0.906, 1.000, 0.969, 0.781, 0.969, AG-BAG INTERNATIO^C
1 1, 477, 1329, 65, 263, 94,
AGBGW , 0.000, 0.000, 0.000, 0.000, 0.000, AG BAG INTERNATIO^C
999 0, 0, 0, 0, 0, 0,
AGC , 29.375, 28.125, 28.750, 27.625, 28.000, American General ^F
27 60, 3605, 17088, 4953, 4049, 1207,
AGCO , 27.250, 30.500, 32.750, 33.125, 32.875, AGCO CORP. - OT^C
22 33, 2431, 4035, 3000, 2493, 315,
AGCOZ , 40.000, 43.250, 45.750, 46.750, 46.000, AGCO CORP. DEP. P^F
34 47, 196, 398, 149, 330, 0,
AGE , 30.875, 28.750, 28.375, 29.000, 29.500, A.G. EDWARDS^F
17 39, 572, 1012, 532, 1047, 195,
AGF , 9.375, 8.625, 9.000, 9.000, 9.125, AMERICAN GOVERNME^F
8 10, 485, 265, 252, 357, 25,
AGH , 5.750, 5.625, 5.625, 6.000, 5.000, ATLANTIS GROUP IN^F
5 6, 47, 50, 16, 21, 0,
AGI , 9.125, 8.500, 9.000, 8.625, 8.875, ALPINE GRP^T
8 11, 416, 322, 107, 125, 33,
AGII , 33.000, 31.500, 32.250, 30.750, 30.750, ARGONAUT GROUP IN^F
30 35, 320, 360, 93, 170, 79,
AGL , 24.875, 24.500, 25.375, 26.250, 26.625, ANGELICA CORP. - ^T
23 26, 121, 45, 36, 36, 14,
AGLF , 6.750, 6.750, 6.875, 6.875, 7.000, ATLANTIC GULF COM^T
6 7, 1613, 10, 67, 349, 75,
AGN , 22.875, 23.375, 23.375, 23.000, 22.750, ALLERGAN INC. - N^C
21 23, 3598, 713, 615, 1046, 644,
AGNC , 11.125, 10.625, 11.125, 10.875, 10.125, AGENCY RENT-A-CAR^C
9 11, 3857, 179, 1286, 363, 38,
AGP , 0.000, 0.875, 0.000, 1.000, 1.000, ALTON GROUP INC. ^F
1 1, 0, 10, 0, 56, 0,
AGPC , 1.750, 2.000, 1.750, 1.750, 1.000, AGP & CO. - OT^C
1 2, 10, 502, 633, 20, 0,
AGPH , 11.000, 10.250, 11.750, 9.750, 9.625, AGOURON PHARMACEU^T
8 12, 282, 141, 52, 44, 84,
AGREA , 29.125, 30.875, 30.375, 29.625, 30.875, American Greeting^C
29 62, 3229, 1565, 2274, 1006, 1298,
AGRI , 5.625, 5.750, 5.250, 5.000, 4.750, AGRIDYNE TECHNOLO^T
3 6, 248, 22, 30, 311, 2,
AGS , 0.000, 0.000, 0.000, 0.000, 0.000, AGRISTAR INC. - B^C
999 0, 0, 0, 0, 0, 0,
AGSV , 18.125, 19.000, 18.000, 19.250, 19.000, AG SERVICES OF AM^C
15 19, 29, 9, 6, 55, 0,
AGVS , 7.250, 6.750, 6.250, 5.750, 5.750, NDC AUTOMATION IN^T
5 13, 4, 68, 16, 687, 16,
AHC , 53.000, 49.875, 48.750, 47.250, 47.000, Amerada Hess Corp^E
47 54, 1965, 3287, 1885, 1582, 3636,
AHCC , 17.500, 18.000, 16.500, 15.625, 16.250, ARBOR HEALTH CARE^C
13 18, 162, 322, 50, 249, 10,
AHE , 27.750, 27.000, 27.000, 25.375, 26.000, AMER HEALTH PROP^F
22 36, 421, 814, 345, 244, 37,
AHH , 0.625, 0.563, 0.563, 0.000, 0.625, AMERIHEALTH INC. ^C
999 1, 130, 136, 12, 0, 30,
AHI , 6.375, 5.875, 6.500, 7.125, 7.000, AMERICAN HEALTHCA^T
5 7, 1163, 89, 1626, 4035, 714,
AHL , 19.750, 19.500, 19.000, 17.625, 18.625, AMERICAN HERITAGE^T
17 24, 32, 231, 160, 134, 18,
AHM , 18.125, 18.875, 18.750, 17.625, 18.375, AHMANSON (H.F.) &^F
13 21, 4068, 2957, 1413, 1308, 611,
AHP , 62.500, 61.250, 63.250, 63.875, 62.875, AMERICAN HOME PRO^C
54 86, 3812, 4857, 4183, 3434, 937,
AHPI , 12.000, 12.250, 11.625, 11.875, 12.000, ALLIED HEALTHCARE^C
9 12, 1094, 2245, 937, 1423, 6,
AHR , 2.500, 2.375, 2.375, 2.000, 2.375, AMERICANA HOTELS ^T
2 3, 32, 104, 10, 0, 100,
AHT , 3.625, 3.563, 3.250, 3.750, 3.000, AIRCOA HOTEL^F
1 4, 20, 25, 169, 91, 0,
AI , 6.750, 7.375, 7.375, 7.625, 7.875, ARROW AUTOMOTIVE ^I
6 8, 67, 56, 25, 82, 34,
AIA , 4.750, 4.750, 4.688, 4.500, 4.000, AMERICAN INSURED ^F
4 5, 10, 154, 19, 31, 0,
AIB , 26.000, 25.750, 25.000, 25.750, 24.500, ALLIED IRISH BANK^F
23 26, 12, 25, 0, 5, 3,
AIC , 2.375, 2.500, 2.500, 2.375, 2.250, ASSET INVESTORS C^T
2 6, 315, 403, 602, 255, 539,
AIF , 14.500, 14.125, 13.000, 12.500, 12.250, ACCEPTANCE INSURA^F
12 15, 421, 55, 565, 23, 5,
AIFC , 13.500, 12.000, 13.000, 13.000, 12.000, AMERICAN INDEMNIT^F
12 15, 42, 19, 3, 7, 46,
AIG , 90.000, 86.500, 88.750, 88.375, 86.500, American Internat^F
86 138, 12634, 8860, 4256, 6797, 1505,
AIH , 26.125, 25.375, 25.000, 24.750, 24.500, AMERICAN INCOME H^F
24 27, 166, 242, 218, 202, 5,
AIHI , 27.750, 27.250, 27.625, 26.750, 25.000, AUTOMOTIVE INDUST^F
26 30, 253, 155, 161, 4518, 8,
AILP , 1.156, 1.063, 1.031, 0.969, 0.938, ALPNET INC. - OT^C
1 1, 346, 376, 30, 70, 189,
AIM , 2.813, 2.813, 2.750, 2.750, 2.000, AEROSONIC CORP. -^T
2 3, 14, 2, 50, 10, 0,
AIMM , 7.500, 8.250, 8.500, 8.750, 7.750, AUTOIMMUNE INC. -^T
5 9, 476, 675, 1051, 1432, 13,
AIN , 18.000, 18.000, 18.875, 18.625, 17.750, ALBANY INTERNATIO^F
17 19, 385, 592, 1040, 698, 10,
AIND , 40.000, 42.000, 41.000, 39.250, 38.500, ARNOLD INDUSTRIES^I
38 42, 43, 62, 91, 175, 70,
AINN , 47.750, 41.000, 48.750, 45.000, 41.000, APPLIED INNOVATIO^T
28 49, 201, 193, 107, 65, 27,
AINVS , 1.469, 1.406, 1.500, 1.438, 1.469, AMERIBANC INV GRP^F
1 2, 384, 781, 1750, 291, 35,
AIP , 39.000, 47.000, 44.000, 41.000, 40.000, AMERICAN ISRAELI ^T
37 47, 2, 7, 0, 0, 0,
AIR , 13.875, 13.875, 13.875, 13.250, 13.625, AAR CORP^T
10 17, 120, 109, 95, 115, 11,
AIRE , 4.250, 4.563, 5.000, 4.875, 4.625, AIR-CURE ENVIRONM^I
4 5, 37, 1249, 6, 91, 105,
AIREW , 1.000, 1.000, 1.000, 1.750, 1.000, AIR-CURE ENVIRONM^I
1 2, 0, 0, 0, 138, 0,
AIRM , 12.125, 12.250, 13.625, 13.250, 12.875, AIR METHODS CORP.^I
6 14, 1420, 1838, 4471, 813, 227,
AIRT , 1.000, 0.000, 0.875, 0.875, 0.875, AIR TRANSPORTATIO^F
1 1, 0, 0, 67, 62, 20,
AISA , 12.375, 12.625, 12.625, 11.625, 11.250, AMPAL-AMERICAN IS^T
8 13, 135, 64, 74, 89, 182,
AISX , 13.250, 12.500, 12.625, 12.125, 11.875, APPLIED IMMUNE SC^O
12 33, 1865, 146, 113, 151, 135,
AIT , 84.750, 82.875, 80.750, 77.000, 77.250, AMERITECH^C
60 90, 1987, 3176, 1289, 4444, 1324,
AIX , 4.000, 3.625, 4.000, 3.750, 3.813, ASTROTECH INTERNA^T
3 4, 84, 82, 277, 72, 54,
AIZ , 18.125, 19.000, 20.250, 20.625, 20.250, AMCAST INDUSTRIAL^I
18 21, 81, 49, 116, 138, 3,
AJAY , 0.344, 0.375, 0.344, 0.406, 0.344, AJAY SPORTS INC. ^C
999 0, 20, 585, 71, 217, 204,
AJAYU , 2.000, 2.000, 2.000, 2.000, 2.000, AJAY SPORTS INC. ^C
1 2, 0, 0, 0, 0, 0,
AJG , 37.000, 35.750, 36.750, 35.500, 34.500, GALLAGHER (ARTHUR^C
30 37, 263, 49, 82, 292, 3,
AK , 6.125, 5.500, 5.625, 5.625, 5.875, ACKERLEY COMMUNIC^C
4 6, 126, 48, 31, 69, 33,
AKLM , 28.750, 26.625, 27.875, 23.750, 26.125, ACCLAIM ENTERTAIN^C
23 38, 8433, 10294, 3146, 9233, 3107,
AKRN , 3.000, 3.438, 3.250, 3.625, 3.500, AKORN INC^C
2 4, 774, 648, 312, 1038, 14,
AL , 20.500, 20.000, 20.125, 21.000, 21.125, ALCAN ALUMINUM^C
18 24, 2866, 3046, 2046, 4615, 1076,
ALA , 26.500, 25.625, 26.000, 25.250, 25.875, ALCATEL ALSTHOM C^T
25 27, 851, 1729, 930, 241, 1139,
ALAB , 0.281, 0.313, 0.000, 0.281, 0.000, ALBARA CORP. - OT^T
999 1, 68, 20, 0, 15, 0,
ALAN , 5.625, 4.750, 5.188, 4.688, 5.375, ALANCO RESOURCES ^C
3 6, 1427, 85, 543, 1420, 786,
ALBC , 12.000, 13.000, 13.000, 13.000, 13.000, ALBION BANC CORP.^F
10 13, 0, 30, 0, 0, 10,
ALBK , 20.000, 19.375, 19.750, 18.750, 18.750, ALBANK FINANCIAL ^F
18 21, 816, 707, 610, 770, 215,
ALBM , 22.250, 21.000, 20.000, 17.750, 18.500, ALPHA 1 BIOMEDICA^T
13 24, 1829, 1130, 1215, 701, 411,
ALC , 30.000, 26.875, 27.250, 26.250, 25.750, ALC COMMUNICATION^T
26 31, 1636, 2504, 1350, 1234, 517,
ALCD , 13.250, 11.500, 11.500, 12.000, 11.750, ALCIDE CORP. - OT^C
9 15, 45, 103, 18, 31, 3,
ALCDP , 3.000, 3.000, 3.000, 3.000, 2.000, ALCIDE CORP. CONV^C
2 3, 0, 0, 0, 0, 0,
ALCI , 8.250, 8.000, 8.750, 8.000, 8.000, ALLCITY INSURANCE^F
8 9, 55, 0, 9, 0, 0,
ALCO , 19.000, 18.500, 18.000, 18.750, 18.000, ALICO INC. - OT^T
18 20, 22, 6, 13, 85, 0,
ALD , 71.625, 71.000, 73.250, 71.250, 72.250, Allied-Signal Inc^I
34 74, 1710, 2178, 3316, 1645, 346,
ALDA , 30.000, 27.500, 26.750, 25.125, 26.750, ALDILA INC. - OT^C
25 33, 1072, 3939, 831, 1555, 20,
ALDC , 22.250, 21.000, 23.000, 20.750, 23.000, ALDUS CORP. (OPTI^C
18 23, 4946, 1833, 1252, 1380, 1838,
ALE , 9.000, 9.625, 10.500, 10.250, 9.875, ALTA ENERGY CORP.^E
8 11, 71, 4, 11, 39, 10,
ALET , 6.000, 4.000, 4.875, 4.750, 5.125, ALOETTE COSMETICS^T
4 7, 6, 0, 36, 12, 1,
ALEX , 23.750, 23.250, 23.750, 25.250, 25.000, Alexander & Baldw^I
23 25, 1679, 440, 1563, 659, 229,
ALFA , 12.250, 12.250, 11.750, 11.750, 11.000, ALFA CORP. - OT^C
11 13, 42, 5, 13, 21, 76,
ALG , 8.125, 7.750, 8.000, 7.875, 8.000, ARLKA^E
7 21, 2891, 2731, 1801, 1679, 311,
ALGA , 42.000, 42.000, 41.875, 37.500, 39.000, ARKLA INC. $3.00 ^F
37 43, 108, 23, 14, 1991, 3,
ALGH , 7.750, 6.875, 7.125, 6.875, 6.875, ALLEGHENY & WESTE^E
6 9, 456, 279, 165, 36, 48,
ALGI , 6.000, 7.000, 7.000, 7.000, 7.000, AMERICAN LOCKER G^F
6 7, 0, 20, 0, 0, 0,
ALGR , 29.500, 28.000, 28.000, 23.750, 25.250, ALLIED GROUP INC.^F
23 33, 488, 413, 68, 1237, 2,
ALHCP , 27.750, 27.250, 27.125, 26.875, 27.000, AMERICAN LIFE HOL^F
26 28, 35, 26, 2, 10, 0,
ALK , 16.000, 15.500, 16.625, 16.125, 16.125, Alaska Air Group ^C
12 25, 798, 233, 844, 105, 73,
ALKS , 9.250, 9.000, 9.750, 9.750, 9.250, ALKERMES INC. - O^C
7 10, 414, 359, 68, 192, 4,
ALL , 31.375, 30.000, 29.625, 28.625, 29.750, ALLSTATE CORP. - ^F
28 34, 4037, 3505, 2725, 8595, 499,
ALLA , 4.625, 4.500, 4.500, 4.750, 4.000, ALLIED CAPITAL AD^F
4 5, 106, 16, 6, 69, 0,
ALLP , 9.500, 8.750, 8.625, 8.500, 7.750, ALLIANCE PHARMACE^T
8 12, 325, 760, 741, 342, 146,
ALMI , 1.875, 1.625, 1.625, 1.625, 1.563, ALPHA MICROSYS^T
1 3, 51, 124, 149, 208, 555,
ALMO , 12.250, 13.500, 14.750, 15.250, 14.500, ALAMO GROUP INC. ^F
12 15, 42, 9, 1, 149, 37,
ALMR , 3.000, 3.375, 3.375, 2.000, 2.750, ALAMAR BIOSCIENCE^T
2 3, 103, 265, 260, 0, 13,
ALMRW , 0.625, 0.625, 0.625, 0.563, 0.000, ALAMAR BIOSCIENCE^T
999 1, 121, 250, 50, 35, 0,
ALN , 22.500, 22.000, 23.250, 20.625, 20.000, ALLEN GROUP^T
17 58, 3749, 1127, 247, 310, 152,
ALOG , 15.000, 14.250, 14.500, 14.000, 0.000, ANALOGIC CORP. - ^T
13 15, 0, 120, 395, 385, 0,
ALOT , 12.000, 11.750, 11.000, 10.750, 10.000, ASTRO-MED INC. - ^T
10 12, 0, 63, 0, 3, 0,
ALQT , 3.625, 3.625, 3.781, 4.188, 3.750, ALL-QUOTES INC. -^F
3 5, 87, 8, 53, 15, 127,
ALQTW , 1.063, 1.000, 1.000, 1.000, 1.000, ALL-QUOTES INC. W^F
1 1, 20, 0, 2, 0, 0,
ALR , 11.375, 10.125, 9.375, 8.375, 9.000, ALLIED RESEARCH C^T
8 16, 484, 75, 499, 112, 119,
ALRN , 17.250, 15.250, 14.500, 12.250, 15.250, ALTRON INC^T
12 32, 1373, 471, 1191, 887, 1144,
ALS , 20.625, 21.875, 21.750, 21.250, 22.250, ALLEGHENY LUDLUM ^F
19 23, 1672, 2063, 2172, 1599, 1799,
ALTA , 1.313, 1.469, 1.375, 1.438, 1.281, ALTA GOLD CO^M
1 2, 1178, 282, 315, 900, 83,
ALTI , 3.000, 3.000, 3.000, 3.000, 3.750, ALTAI INC. - OT^C
3 4, 0, 0, 0, 0, 1,
ALTN , 9.250, 8.500, 8.000, 8.750, 9.000, ALTEON INC. - OT^C
7 11, 70, 189, 0, 533, 23,
ALTR , 27.625, 26.500, 29.000, 24.500, 25.875, ALTERA CORP. (OPT^C
24 31, 3951, 4528, 3289, 13930, 1310,
ALU , 9.625, 9.250, 10.000, 9.875, 9.625, ALLOU HEALTH & BE^C
9 10, 77, 265, 131, 161, 25,
ALUB , 2.000, 2.000, 3.000, 2.688, 2.000, ALLOU HEALTH & BE^C
2 3, 0, 0, 239, 10, 0,
ALW , 4.375, 4.500, 4.625, 4.500, 4.500, ALLWASTE INC. - N^I
4 5, 1621, 368, 617, 357, 166,
ALX , 58.625, 58.000, 59.625, 58.625, 58.750, ALEXANDER'S INC^C
57 64, 15, 15, 18, 6, 6,
AMA , 1.500, 1.750, 1.625, 1.313, 1.125, ADVANCED MEDICAL ^T
1 2, 268, 239, 132, 561, 468,
AMAC , 2.438, 2.313, 2.500, 2.438, 2.500, AMERICAN MEDICAL ^T
1 3, 425, 151, 274, 100, 4,
AMAT , 31.500, 31.000, 36.000, 31.875, 35.125, Applied Materials^T
24 76, 10037, 14673, 9570, 12127, 2459,
AMB , 34.500, 34.750, 35.375, 33.625, 34.250, American Brands I^C
30 48, 3928, 5308, 9137, 2608, 930,
AMBA , 140.000, 133.000, 142.750, 138.000, 138.000, AMERICAN BRANDS I^T
129 143, 1, 3, 2, 0, 0,
AMBI , 6.250, 6.125, 5.875, 5.750, 5.625, APPLIED MICROBIOL^T
5 6, 21, 276, 350, 290, 86,
AMBJ , 24.875, 24.000, 24.500, 24.500, 24.000, AMERICAN CITY BUS^T
23 26, 43, 0, 1, 1, 0,
AMBK , 35.000, 33.000, 33.875, 34.500, 34.000, AMBANC CORP. - OT^F
32 35, 7, 0, 10, 6, 0,
AMBR , 6.000, 6.000, 5.000, 5.250, 5.000, AMBAR INC. - OT^F
3 6, 102, 0, 0, 63, 0,
AMBS , 37.500, 35.000, 36.000, 36.000, 36.000, AMITY BANCSHARES ^F
34 38, 5, 0, 0, 0, 0,
AMC , 25.250, 25.625, 25.500, 25.500, 25.875, AGRICULTURAL MINE^M
24 27, 104, 86, 160, 86, 29,
AMCE , 3.250, 3.625, 3.375, 3.188, 2.875, AMERICAN CLAIMS E^T
2 4, 44, 418, 431, 192, 35,
AMD , 19.750, 19.250, 19.750, 18.500, 19.125, Advanced Micro De^T
9 32, 9078, 7041, 5854, 17053, 1559,
AME , 13.750, 13.250, 13.250, 11.125, 11.250, Ametek Inc^T
11 14, 729, 437, 624, 7227, 454,
AMEP , 4.125, 4.313, 4.500, 4.000, 4.000, AMERICAN EDUCATIO^T
3 5, 43, 114, 25, 0, 0,
AMER , 60.000, 61.000, 68.500, 65.250, 60.750, AMERICA ONLINE IN^T
49 69, 1553, 782, 1135, 338, 150,
AMES , 1.688, 1.688, 2.125, 1.938, 1.938, AMES DEPARTMENT S^C
1 2, 543, 1392, 1469, 349, 287,
AMESW , 0.000, 0.813, 1.125, 1.031, 1.000, AMES DEPARTMENT S^C
1 1, 0, 9, 780, 200, 0,
AMET , 0.000, 0.000, 0.000, 0.406, 0.000, AMETECH INC. - OT^T
999 1, 0, 0, 0, 280, 0,
AMF , 11.750, 11.750, 11.750, 11.750, 11.750, ACM MANAGED INCOM^F
11 12, 281, 535, 93, 271, 17,
AMFF , 25.625, 25.500, 24.875, 24.250, 24.000, AMFED FINANCIAL I^F
23 26, 452, 472, 116, 469, 57,
AMFI , 27.500, 26.750, 26.000, 27.000, 27.000, AMCORE FINANCIAL ^F
24 28, 19, 29, 0, 44, 0,
AMG , 1.250, 1.500, 1.625, 1.750, 1.000, ADDVANTAGE MEDIA ^F
1 2, 80, 120, 116, 17, 0,
AMGD , 14.250, 15.000, 14.500, 14.750, 15.750, AMERICAN VANGUARD^T
10 15, 70, 19, 59, 7, 10,
AMGI , 2.875, 2.188, 2.125, 1.688, 1.000, ASPEN MARINE GROU^F
1 4, 147, 324, 338, 22, 0,
AMGN , 45.625, 44.000, 46.750, 45.000, 45.250, AMGEN^O
31 76, 13244, 23632, 12469, 14910, 5795,
AMH , 4.625, 4.688, 5.000, 4.875, 5.625, Amdahl Corp^T
4 20, 2607, 421, 2404, 1188, 1668,
AMI , 17.625, 16.625, 16.125, 16.750, 17.375, AMERICAN MED INTL^I
8 18, 3272, 1186, 322, 637, 382,
AMK , 4.313, 3.938, 3.875, 4.000, 4.188, AMERICAN TECHNICA^T
3 4, 50, 336, 73, 106, 21,
AMLN , 13.000, 12.750, 13.250, 12.625, 12.375, AMYLIN PHARMACEUT^T
10 14, 548, 604, 1362, 102, 225,
AMM , 4.125, 3.875, 3.500, 3.375, 3.375, AMRE INC. - NY^C
2 4, 1221, 90, 114, 42, 73,
AMN , 36.875, 36.250, 36.875, 36.750, 37.125, AMERON INC. - NY^C
36 39, 13, 36, 14, 39, 3,
AMNT , 1.813, 1.000, 2.125, 1.875, 1.000, AMERICAN NETWORK ^F
1 3, 50, 0, 31, 110, 0,
AMOS , 39.375, 39.375, 39.625, 39.000, 39.000, AMOSKEAG CO. - OT^C
39 40, 21, 7, 10, 0, 0,
AMP , 62.375, 61.500, 63.375, 58.500, 58.125, A M P INC^T
45 69, 1196, 2762, 1376, 3043, 740,
AMPH , 2.500, 2.500, 2.375, 2.125, 2.250, AMERICAN PHYSICIA^F
2 3, 70, 11, 377, 378, 25,
AMPI , 19.250, 19.000, 18.250, 19.000, 19.000, AMPLICON INC. - O^T
18 20, 35, 0, 10, 0, 0,
AMPX , 4.500, 3.375, 3.063, 3.375, 2.875, AMPEX RECORDING I^C
3 5, 2, 3067, 649, 85, 37,
AMR , 70.125, 70.250, 71.000, 68.250, 67.375, AMR CORPORATION^T
50 79, 4284, 6775, 3961, 4857, 3160,
AMRC , 6.500, 6.750, 6.250, 5.750, 6.000, AMERICAN RECREATI^T
5 7, 3, 22, 58, 35, 16,
AMRI , 7.625, 7.000, 8.000, 7.375, 7.375, AMRION INC. - OT^C
5 10, 64, 156, 710, 1618, 29,
AMRS , 23.000, 19.250, 18.500, 18.000, 18.250, AMERICAN RESIDENT^F
18 23, 98, 402, 105, 609, 5,
AMSC , 25.250, 24.750, 25.750, 26.250, 26.500, AMERICAN SUPERCON^T
24 27, 34, 365, 32, 8, 373,
AMSE , 25.125, 21.500, 20.250, 19.000, 19.500, AMERICAN MOBILE S^T
15 25, 2352, 2123, 1462, 2358, 17,
AMSR , 1.313, 1.313, 1.000, 1.250, 1.000, AMSERV HEALTHCARE^C
1 1, 30, 10, 0, 20, 40,
AMST , 6.750, 6.000, 6.250, 6.250, 6.500, AMERICAN STUDIOS ^T
6 7, 236, 1751, 1004, 404, 19,
AMSY , 21.875, 22.000, 21.250, 20.625, 20.250, AMERICAN MANAGEME^T
16 22, 1441, 2770, 127, 348, 183,
AMT , 10.375, 9.625, 10.000, 9.875, 9.625, ACME-CLEVELAND CO^C
9 11, 101, 82, 228, 53, 77,
AMTA , 1.750, 1.750, 2.000, 1.781, 1.000, AMISTAR CORP. - O^C
1 2, 885, 10, 0, 217, 0,
AMTC , 28.250, 27.000, 30.000, 28.250, 27.500, AMTECH CORP. (OPT^T
26 30, 412, 507, 3998, 3012, 110,
AMTL , 22.000, 20.250, 19.750, 21.000, 20.750, AMTROL INC. - OT^C
19 22, 392, 348, 305, 66, 2,
AMTR , 9.000, 9.250, 9.750, 9.750, 9.500, AMTRAN INC. - OT^C
8 11, 584, 84, 33, 612, 12,
AMU , 14.250, 14.000, 13.750, 13.375, 13.250, ACM MUNICIPAL SEC^F
13 15, 144, 197, 184, 170, 47,
AMW , 12.500, 13.000, 13.125, 12.625, 11.875, AMWEST INSURANCE ^F
10 13, 95, 109, 6, 11, 5,
AMWD , 4.000, 3.750, 4.000, 3.875, 3.000, AMERICAN WOODMARK^T
3 4, 20, 241, 30, 547, 0,
AMXI , 3.875, 4.000, 3.875, 3.313, 3.500, AMNEX INC. - OT^F
2 4, 2401, 275, 432, 1208, 1589,
AMZ , 17.500, 16.375, 15.875, 16.375, 16.000, AMERICAN LIST COR^T
14 18, 52, 3, 22, 13, 0,
AN , 55.875, 54.875, 53.625, 55.000, 53.250, AMOCO CORP^E
46 59, 4181, 5446, 7854, 7933, 4671,
ANAFF , 2.344, 2.625, 2.500, 3.375, 3.063, A&A FOODS LTD. - ^C
2 3, 230, 293, 250, 2226, 11,
ANAT , 61.500, 58.250, 60.000, 54.500, 55.000, American National^F
54 62, 16, 328, 27, 186, 42,
ANBC , 28.000, 26.500, 27.000, 28.000, 27.000, ANB CORP. - OT^F
26 28, 6, 44, 0, 0, 0,
AND , 29.250, 27.375, 27.375, 27.000, 26.625, ANDREA ELECTRONIC^T
22 31, 102, 224, 89, 183, 97,
ANDB , 18.875, 16.375, 16.625, 15.750, 16.000, ANDOVER BANCORP I^F
15 19, 246, 682, 282, 275, 145,
ANDR , 4.125, 4.000, 4.000, 4.500, 4.000, ANDERSEN GROUP IN^F
4 5, 90, 0, 0, 32, 0,
ANDW , 37.750, 32.500, 36.125, 31.500, 32.250, ANDREW CORP. (OPT^C
31 43, 1210, 3849, 645, 1470, 237,
ANDY , 14.750, 15.250, 15.250, 14.125, 13.875, ANDROS INC. - OT^C
13 15, 354, 453, 514, 581, 85,
ANEC , 6.500, 6.813, 7.000, 7.125, 7.250, AMERICAN NATURAL ^T
5 7, 60, 470, 323, 1128, 202,
ANEN , 2.750, 2.875, 2.750, 2.625, 2.500, ANAREN MICROWAVE ^T
2 3, 10, 48, 150, 10, 15,
ANGN , 2.375, 2.500, 2.125, 2.250, 2.250, ANGEION CORP. - O^C
2 3, 73, 24, 316, 52, 81,
ANI , 4.000, 4.000, 4.000, 4.000, 4.000, ANGEION CORP. - B^C
4 4, 0, 0, 0, 0, 0,
ANIK , 2.625, 2.500, 2.000, 2.375, 2.250, ANIKA RESEARCH IN^T
2 3, 149, 78, 197, 83, 53,
ANLT , 3.000, 3.000, 3.375, 3.375, 3.500, ANALYTICAL SURVEY^T
3 4, 0, 0, 20, 15, 20,
ANLY , 17.500, 17.500, 17.750, 17.750, 17.125, ANALYSTS INTERNAT^T
17 35, 113, 482, 25, 1447, 7,
ANMR , 6.750, 6.875, 7.375, 6.750, 6.625, ADVANCED NMR SYST^T
6 7, 1838, 1770, 2842, 1012, 330,
ANN , 27.750, 28.250, 27.250, 24.875, 25.125, ANNTAYLOR STORES ^C
22 28, 742, 1126, 203, 617, 171,
ANPB , 25.000, 25.000, 25.000, 25.000, 25.000, ANR PIPELINE CO. ^E
25 26, 0, 0, 0, 0, 0,
ANR , 6.000, 7.000, 7.000, 7.000, 6.000, ADVANCED NMR SYST^T
6 7, 0, 0, 0, 0, 0,
ANRG , 7.250, 7.000, 7.750, 6.000, 6.000, ANERGEN^O
5 14, 113, 134, 805, 108, 36,
ANT , 16.000, 15.750, 15.625, 16.500, 15.750, ANTHONY INDUSTRIE^I
15 17, 27, 45, 181, 57, 284,
ANU , 4.813, 4.813, 4.750, 4.875, 4.875, ANUHCO INC. - AM^F
4 5, 33, 42, 29, 23, 10,
ANUC , 0.000, 0.188, 0.156, 0.156, 0.156, AMERICAN NUCLEAR ^T
999 0, 0, 27, 89, 557, 20,
ANW , 0.000, 0.000, 0.000, 0.000, 0.000, AMERICAN NETWORK ^F
999 0, 0, 0, 0, 0, 0,
AOC , 52.000, 50.250, 51.625, 50.875, 50.250, AON Corp.^F
50 58, 1830, 2251, 1187, 2303, 382,
AOCP , 49.250, 48.750, 48.750, 48.000, 47.750, AON CORP. CONV. P^F
48 50, 54, 3, 2, 22, 1,
AOG , 12.375, 11.750, 11.000, 11.125, 10.500, AMERICAN OIL & GA^T
10 13, 162, 102, 1002, 737, 238,
AOI , 0.000, 0.125, 0.125, 0.000, 0.000, AOI COAL CO. - AM^E
999 0, 0, 120, 90, 0, 0,
AORGB , 31.125, 33.500, 32.000, 32.000, 31.000, ALLEN ORGAN^C
29 34, 60, 8, 1, 0, 0,
AOSC , 3.938, 3.250, 3.250, 3.250, 3.000, ASTRO SCIENCES CO^T
2 4, 120, 52, 15, 261, 40,
AOTI , 4.000, 4.500, 4.000, 3.750, 3.000, ADVANCED ORTHOPED^T
3 5, 5, 38, 0, 24, 0,
AP , 7.000, 6.750, 6.875, 6.625, 6.625, AMPCO-PITTSBURGH ^C
6 7, 19, 24, 24, 157, 15,
APA , 26.625, 26.375, 25.500, 25.250, 23.250, APACHE^E
15 32, 3666, 2471, 1414, 1633, 4123,
APAT , 4.438, 4.125, 4.000, 4.375, 4.000, APA OPTICS INC. -^T
3 5, 30, 111, 100, 11, 6,
APB , 21.375, 19.750, 20.500, 18.875, 19.000, ASIA PACIFIC FUND^F
18 23, 536, 1635, 555, 255, 365,
APBI , 5.875, 5.625, 5.875, 4.438, 4.563, APPLIED BIOSCIENC^T
4 6, 516, 355, 612, 1298, 1081,
APC , 47.000, 47.625, 47.250, 47.250, 43.750, Anadarko Petroleu^E
41 49, 1779, 1467, 3097, 3512, 2305,
APCC , 22.250, 20.625, 20.750, 18.250, 19.000, AMERICAN POWER CO^T
18 45, 3111, 6799, 3088, 22300, 2960,
APCO , 1.750, 1.750, 1.750, 1.875, 1.938, AUTOMOBILE PROTEC^F
1 2, 207, 103, 5, 204, 5,
APCOW , 0.719, 0.000, 0.000, 0.594, 0.500, AUTOMOBILE PROTEC^F
999 1, 50, 0, 0, 70, 200,
APD , 41.750, 42.125, 43.625, 43.375, 43.000, AIR PRODUCTS^T
37 86, 1581, 1094, 2498, 1020, 959,
APFC , 13.750, 12.000, 13.000, 15.250, 15.500, AMERICAN PACIFIC ^T
11 16, 330, 447, 1258, 1881, 45,
APGE , 0.750, 0.719, 0.844, 0.781, 0.688, APOGEE ROBOTICS I^T
999 1, 10, 141, 653, 271, 22,
APGR , 16.000, 14.125, 13.500, 12.500, 13.000, ARCH COMMUNICATIO^F
12 19, 1555, 523, 5664, 105, 0,
APH , 13.750, 13.625, 13.875, 13.625, 13.000, AMPHENOL CORP. CL^I
12 15, 974, 234, 2637, 264, 38,
APHC , 1.813, 1.875, 1.813, 1.563, 1.000, PARTECH HOLDINGS ^F
1 2, 557, 290, 271, 165, 0,
APHT , 19.750, 17.750, 19.750, 20.250, 21.375, APHTON CORP. - OT^C
15 21, 33, 170, 178, 314, 101,
API , 5.000, 4.750, 4.750, 4.250, 4.500, ADVANCED PHOTONIX^T
4 6, 181, 65, 122, 62, 16,
APII , 2.000, 2.250, 2.875, 3.000, 2.000, ACTION PRODUCTS I^T
2 4, 0, 50, 155, 194, 0,
APIIZ , 0.000, 0.000, 0.000, 0.000, 0.563, ACTION PRODUCTS I^C
999 1, 0, 0, 0, 0, 52,
APL , 5.000, 5.000, 5.000, 5.000, 5.000, APPLIED MICROBIOL^T
5 6, 0, 0, 0, 0, 0,
APM , 5.875, 5.500, 6.500, 5.875, 6.250, APPLIED MAGN^T
5 14, 659, 1460, 1806, 1495, 523,
APNT , 0.000, 0.313, 0.344, 0.313, 0.250, APPOINT TECHNOLOG^T
999 0, 0, 30, 805, 136, 420,
APOG , 13.750, 14.250, 13.500, 13.375, 13.500, APOGEE ENTERPRISE^C
11 14, 81, 421, 14, 11, 13,
APOS , 6.250, 5.500, 5.375, 5.500, 5.750, ADV POLYMER SYS^T
5 7, 297, 199, 689, 165, 33,
APPB , 26.000, 26.000, 26.250, 25.500, 26.750, APPLEBEE'S INTERN^C
19 27, 655, 592, 118, 1010, 45,
APR , 7.500, 7.375, 7.250, 6.750, 6.625, AMERICAN PRECISIO^I
6 8, 10, 53, 54, 40, 50,
APS , 55.500, 57.500, 57.250, 57.375, 55.875, American Presiden^I
41 58, 597, 492, 103, 176, 28,
APSG , 5.750, 5.500, 5.875, 6.000, 5.750, APPLIED SIGNAL TE^T
4 6, 59, 100, 75, 121, 50,
APSO , 22.500, 24.250, 25.250, 22.500, 21.750, APPLE SOUTH INC. ^C
20 30, 872, 622, 543, 2778, 122,
APTS , 2.563, 3.625, 4.000, 3.500, 3.500, APERTUS TECHNOLOG^T
2 4, 900, 715, 1855, 391, 149,
APTV , 12.000, 11.750, 10.625, 11.000, 10.250, ADVANCED PROMOTIO^T
9 12, 442, 626, 1310, 216, 268,
APW , 16.000, 15.625, 15.500, 15.125, 15.000, APPLIED POWER INC^U
15 18, 0, 11, 111, 83, 0,
APX , 10.625, 10.500, 10.500, 10.625, 10.625, APEX MUNICIPAL FU^F
10 11, 185, 325, 244, 84, 46,
APY , 59.875, 59.500, 58.750, 56.875, 57.250, ALLMERICA PROPERT^F
56 60, 286, 27, 25, 30, 81,
AQA , 0.000, 0.000, 0.000, 0.000, 0.000, ACQUA GROUP INC. ^F
999 0, 0, 0, 0, 0, 0,
AQM , 10.500, 10.750, 10.375, 10.500, 10.375, QMS INC. - NY^F
8 11, 1408, 421, 295, 290, 40,
AQQA , 4.500, 4.000, 3.875, 3.375, 3.875, AQUANATURAL CO. -^I
3 7, 1716, 1055, 779, 692, 43,
AQQAW , 0.875, 1.125, 0.875, 0.875, 0.000, AQUANATURAL CO. W^I
1 3, 10, 100, 185, 154, 0,
AQTN , 2.250, 2.250, 2.125, 2.375, 2.250, AEQUITRON MEDICAL^T
2 3, 502, 90, 15, 93, 23,
AR , 18.375, 19.250, 20.500, 19.875, 20.000, Asarco^M
16 31, 583, 2151, 3089, 1303, 247,
ARA , 9.250, 9.000, 9.250, 10.250, 10.000, ARACRUZ CELULOSE ^C
8 10, 178, 82, 444, 1199, 305,
ARBH , 18.750, 17.375, 18.750, 16.500, 18.000, ARBOR NATIONAL HO^F
16 20, 24, 565, 76, 473, 25,
ARBR , 19.625, 18.750, 17.750, 18.750, 18.250, ARBOR DRUGS INC. ^C
16 20, 313, 328, 378, 589, 121,
ARC , 110.250, 111.000, 110.750, 109.000, 104.875, ATLANTIC RICHFIEL^E
106 136, 2011, 2020, 3387, 4449, 3946,
ARCC , 264.000, 264.000, 267.000, 261.500, 261.000, ATLANTIC RICHFIEL^T
261 280, 0, 0, 0, 1, 0,
ARCH , 4.563, 4.625, 4.625, 4.500, 4.500, ARCH PETROLEUM IN^E
3 5, 179, 54, 33, 57, 15,
ARCI , 10.750, 10.750, 11.250, 13.750, 13.000, APPLIANCE RECYCLI^T
10 14, 203, 65, 61, 192, 0,
AREL , 1.625, 1.625, 1.688, 1.875, 1.938, ALPHAREL INC. - O^C
1 2, 1027, 355, 444, 842, 99,
ARELU , 4.000, 4.000, 4.000, 4.000, 4.000, ALPHAREL INC. UN ^C
4 4, 0, 0, 0, 0, 0,
ARG , 41.250, 42.000, 43.375, 43.750, 20.250, AIRGAS INC. - NY^F
34 44, 946, 517, 620, 385, 247,
ARGS , 6.250, 6.000, 5.000, 5.750, 5.000, ARGUS PHARMACEUTI^T
5 7, 14, 80, 0, 11, 0,
ARGY , 23.750, 25.250, 23.500, 24.500, 23.250, ARGOSY GAMING CO.^C
23 30, 3499, 2272, 1578, 1526, 293,
ARI , 2.625, 2.500, 2.625, 3.000, 3.000, ARI HOLDINGS INC.^F
1 3, 2, 10, 1, 11, 0,
ARIB , 1.000, 1.000, 1.375, 1.000, 1.000, ASPEN IMAGING INT^T
1 1, 0, 28, 185, 0, 0,
ARIS , 4.625, 4.625, 5.000, 4.750, 4.000, ARI NETWORK SERVI^I
2 5, 179, 299, 26, 124, 0,
ARIT , 6.250, 6.000, 6.000, 6.000, 6.000, ARITECH CORP. - O^T
4 6, 1, 3, 0, 0, 0,
ARKS , 3.875, 3.375, 3.750, 4.438, 4.000, ARCUS INC. - OT^C
2 4, 23, 1, 2, 13, 0,
ARL , 0.000, 0.000, 0.375, 0.000, 0.000, APPLIED RESEARCH ^T
999 1, 0, 0, 40, 0, 0,
ARMF , 1.125, 1.000, 1.000, 1.156, 1.156, ARMANINO FOODS OF^C
1 1, 930, 1390, 44, 762, 134,
ARMFU , 2.375, 2.000, 2.000, 2.156, 2.000, ARMANINO FOODS OF^C
1 2, 25, 0, 0, 20, 0,
ARMR , 17.125, 16.500, 16.375, 16.250, 16.750, ARMOR ALL PRODUCT^C
16 20, 124, 76, 898, 437, 75,
ARN , 28.875, 28.000, 29.000, 26.750, 27.000, AMERICAN RE CORP.^T
26 36, 2658, 3524, 1577, 1289, 531,
ARONA , 10.000, 11.750, 11.000, 11.000, 11.000, AARON RENTS INC. ^F
10 14, 0, 4, 0, 0, 0,
AROS , 22.000, 23.500, 24.250, 24.750, 25.500, ADVANCE ROSS^F
18 25, 0, 177, 311, 3, 3,
AROW , 13.500, 13.000, 13.000, 13.000, 12.000, ARROW FINANCIAL C^F
11 14, 98, 70, 10, 22, 0,
ARRO , 22.750, 21.500, 21.750, 21.250, 21.000, ARROW INTERNATION^C
21 24, 4, 67, 5, 16, 10,
ARS , 2.000, 1.938, 2.375, 2.125, 2.000, AUDRE RECOGNITION^T
1 2, 1083, 1193, 1160, 2823, 55,
ARSD , 2.750, 2.250, 2.625, 2.500, 2.000, ARABIAN SHIELD DE^C
2 3, 1, 10, 10, 10, 0,
ARSN , 10.750, 10.625, 10.375, 10.875, 12.125, AIRSENSORS INC. -^T
9 13, 125, 321, 284, 137, 2,
ARSNW , 1.750, 1.625, 1.750, 1.875, 2.375, AIRSENSORS INC. W^I
1 2, 29, 146, 153, 10, 122,
ART , 1.000, 1.000, 1.188, 1.125, 1.250, ARMATRON INTERNAT^C
1 2, 10, 40, 5, 20, 100,
ARTG , 6.000, 5.750, 5.250, 5.250, 5.250, ARTISTIC GREETING^T
4 6, 64, 27, 7, 89, 11,
ARTL , 0.688, 0.625, 0.688, 0.594, 0.500, ARISTOTLE CORP. -^C
999 1, 1002, 64, 234, 20, 17,
ARTW , 9.000, 9.000, 10.000, 10.000, 9.500, ART'S WAY MANUFAC^I
9 13, 8, 0, 0, 0, 1,
ARV , 28.125, 27.750, 27.375, 27.750, 26.750, ARVIN INDUSTRIES ^I
26 30, 838, 587, 315, 514, 85,
ARVX , 9.000, 8.000, 7.875, 7.875, 7.625, AEROVOX INC. - OT^T
7 12, 1009, 0, 163, 257, 21,
ARW , 37.125, 34.875, 36.000, 35.125, 36.375, ARROW ELEC^T
9 42, 789, 4255, 1536, 1505, 1442,
ARX , 3.500, 3.500, 3.375, 3.250, 3.125, ARX INC^I
1 4, 311, 151, 279, 284, 209,
AS , 5.625, 5.625, 5.875, 5.500, 5.875, ARMCO INC. - NY^C
5 7, 7681, 843, 1738, 4561, 246,
ASA , 46.000, 48.000, 50.000, 49.125, 45.625, A S A LIMITED^M
35 56, 245, 2286, 601, 689, 585,
ASAA , 2.625, 2.375, 2.250, 2.188, 2.000, ASA INTERNATIONAL^C
2 3, 74, 63, 160, 40, 0,
ASAI , 34.000, 33.500, 35.750, 35.250, 34.500, ATLANTIC SOUTHEAS^T
27 36, 2803, 1043, 1959, 2053, 769,
ASBC , 38.000, 38.000, 37.000, 36.750, 36.250, ASSOCIATED BANC-C^F
36 40, 219, 16, 4, 50, 4,
ASBK , 18.750, 19.500, 18.875, 18.500, 17.000, ASPEN BANCSHARES ^F
14 20, 59, 1, 53, 10, 2,
ASC , 40.500, 40.125, 42.000, 41.000, 41.625, AMERICAN STORES^C
40 48, 1222, 1402, 1010, 500, 334,
ASCI , 2.625, 3.000, 2.656, 2.375, 2.375, ALTER SALES CO. -^C
1 3, 17384, 2584, 2213, 384, 321,
ASCO , 0.188, 0.156, 0.156, 0.156, 0.188, ALPHA SOLARCO INC^T
999 0, 1085, 1284, 952, 902, 275,
ASE , 5.000, 4.750, 4.875, 4.625, 4.000, AMERICAN SCIENCE ^T
3 5, 151, 14, 18, 4, 0,
ASEC , 9.000, 7.750, 8.750, 8.125, 8.000, ASECO CORP. - OT^C
7 14, 478, 149, 2028, 4, 0,
ASFN , 7.000, 6.500, 6.375, 6.375, 6.375, ALLSTATE FINANCIA^F
5 7, 207, 133, 320, 10, 20,
ASFT , 10.625, 10.750, 12.250, 12.250, 11.750, ARTISOFT INC. (OP^T
7 12, 693, 3343, 6275, 1836, 221,
ASGN , 10.875, 10.250, 10.750, 10.000, 10.250, ON ASSIGNMENT INC^C
10 12, 90, 96, 149, 69, 32,
ASGR , 3.250, 3.250, 2.875, 3.000, 3.250, AMERICA SERVICE G^F
2 5, 5, 100, 5, 0, 5,
ASH , 34.500, 34.500, 34.625, 34.125, 33.375, Ashland Oil Inc.^E
25 35, 1090, 950, 2372, 2452, 385,
ASKI , 14.000, 13.625, 15.250, 13.875, 14.000, ASK GROUP INC. (O^F
10 15, 1390, 617, 1756, 239, 221,
ASM , 27.250, 30.750, 30.125, 28.875, 28.000, AUTHENTIC FITNESS^T
21 31, 300, 175, 28, 12, 1,
ASN , 45.750, 48.500, 49.625, 46.750, 47.750, ALCO STANDARD COR^C
44 50, 1093, 2393, 1158, 727, 347,
ASO , 29.250, 28.250, 28.125, 28.125, 29.125, Amsouth Bancorp.^F
28 32, 328, 1534, 1171, 1598, 209,
ASPT , 39.250, 38.500, 40.250, 36.000, 39.000, ASPECT TELECOMMUN^T
28 40, 3049, 1529, 1104, 1036, 314,
ASPX , 9.750, 9.500, 8.750, 8.250, 9.250, AUSPEX SYSTEMS IN^T
8 11, 783, 1590, 4836, 3958, 544,
ASR , 2.000, 1.875, 1.813, 1.625, 1.813, ASR INVESTMENTS C^F
1 2, 142, 176, 117, 354, 260,
AST , 9.625, 9.375, 9.500, 9.625, 9.375, AIM STRATEGIC INC^F
9 10, 506, 134, 122, 80, 27,
ASTA , 20.625, 21.000, 23.750, 22.500, 23.875, AST RESEARCH INC.^T
15 24, 9102, 8088, 20886, 7770, 1641,
ASTE , 13.750, 13.250, 13.250, 12.250, 12.750, ASTEC INDUSTRIES ^I
12 25, 74, 501, 229, 209, 48,
ASTR , 4.000, 4.375, 4.000, 4.000, 4.000, ASTROSYSTEMS INC.^T
4 5, 0, 158, 14, 4, 0,
ASUR , 5.500, 5.313, 5.125, 5.125, 4.000, ADVANCED SURGICAL^T
5 6, 187, 83, 480, 353, 0,
ASURW , 1.375, 1.375, 1.250, 1.000, 1.000, ADVANCED SURGICAL^T
1 2, 162, 18, 22, 180, 0,
ASX , 2.000, 2.000, 2.000, 2.000, 2.000, ASSIX INTERNATION^C
2 2, 0, 0, 0, 0, 0,
ASYS , 3.063, 3.000, 3.375, 3.000, 3.000, AMTECH SYSTEMS IN^T
3 4, 36, 0, 5, 0, 0,
ASZ , 12.500, 11.625, 11.875, 11.375, 11.125, AMSCO INTL^C
9 29, 962, 474, 429, 1163, 63,
AT , 29.000, 27.625, 27.500, 26.750, 26.625, ALLTEL CORP^T
26 55, 2343, 2635, 2178, 3055, 707,
ATA , 6.250, 7.625, 7.625, 7.500, 8.375, ARTRA GROUP^C
3 13, 336, 384, 67, 117, 331,
ATC , 8.500, 11.375, 9.375, 7.500, 8.500, ATARI CORP. - AM^C
4 11, 3266, 16334, 4110, 11016, 1414,
ATCC , 9.250, 9.000, 8.250, 7.750, 8.250, AIRTRAN CORP. - O^C
7 10, 736, 110, 366, 291, 81,
ATCE , 6.750, 6.875, 7.000, 7.250, 0.000, ATC ENVIRONMENTAL^I
5 8, 137, 176, 43, 120, 0,
ATCEZ , 0.000, 0.000, 0.000, 0.000, 0.000, ATC ENVIRONMENTAL^I
1 1, 0, 0, 0, 0, 0,
ATCR , 1.000, 1.000, 1.000, 1.000, 1.000, AUTHENTICOLOR INC^T
1 1, 0, 0, 0, 0, 0,
ATE , 22.375, 21.250, 21.625, 21.625, 22.125, ATLANTIC ENERGY I^T
21 25, 1717, 974, 1409, 1473, 130,
ATG , 36.750, 34.625, 36.250, 35.125, 36.250, ATLANTA GAS LIGHT^E
31 42, 445, 741, 460, 315, 104,
ATHN , 12.125, 10.750, 11.000, 10.250, 9.500, ATHENA NEUROSCIEN^T
7 13, 1646, 343, 234, 717, 389,
ATIS , 8.875, 9.750, 10.000, 10.125, 9.750, ADVANCED TISSUE S^T
7 10, 1202, 3657, 835, 873, 1182,
ATK , 29.125, 28.250, 28.375, 26.500, 25.750, ALLIANT TECHSYSTE^T
26 29, 33, 65, 263, 101, 216,
ATKN , 9.750, 9.500, 9.250, 9.125, 8.000, ATKINSON (GUY F.)^F
8 10, 107, 174, 162, 32, 0,
ATLI , 17.250, 16.750, 17.000, 17.250, 17.000, ADVANCED TECHNOLO^T
15 17, 386, 298, 154, 714, 103,
ATM , 32.125, 32.250, 31.250, 29.875, 28.375, ANTHEM ELECTR^T
21 47, 89, 164, 1719, 100, 46,
ATML , 27.500, 26.125, 27.750, 24.625, 25.500, ATMEL CORP. (OPTI^C
24 38, 3309, 7477, 2958, 5728, 398,
ATN , 9.375, 8.750, 9.375, 8.875, 9.000, ACTION CORP^F
3 13, 67, 114, 74, 50, 0,
ATNG , 23.000, 21.875, 21.500, 21.250, 21.500, ALATENN RESOURCES^C
21 24, 0, 105, 5, 61, 64,
ATNI , 14.250, 13.250, 13.000, 12.750, 11.750, ATLANTIC TELE-NET^T
11 15, 43, 116, 119, 135, 3,
ATO , 31.125, 31.375, 29.500, 27.500, 27.250, ATMOS ENERGY CORP^E
27 31, 48, 66, 100, 47, 26,
ATOG , 2.000, 2.000, 2.000, 2.375, 2.000, ANDOVER TOGS INC.^C
1 2, 0, 0, 0, 50, 0,
ATPC , 7.000, 7.000, 7.000, 7.000, 6.000, ATHEY PRODUCTS CO^C
6 7, 0, 0, 0, 0, 0,
ATR , 21.125, 20.000, 21.250, 21.500, 21.250, APTARGROUP INC. -^F
18 22, 162, 46, 240, 58, 10,
ATRM , 11.000, 10.750, 11.500, 10.500, 10.750, AETRIUM INC. - OT^C
9 12, 97, 115, 115, 297, 19,
ATRO , 2.813, 2.875, 3.250, 3.125, 2.875, ASTRONICS CORP. -^T
2 3, 33, 152, 102, 129, 1,
ATRX , 6.125, 6.000, 6.000, 6.000, 6.000, ATRIX LABORATORIE^T
6 7, 222, 222, 19, 78, 48,
ATSI , 5.750, 5.750, 5.875, 6.125, 5.875, ATS MEDICAL INC. ^T
5 6, 72, 117, 425, 649, 1086,
ATTC , 0.625, 0.375, 0.000, 0.375, 0.625, AUTO-TROL TECHNOL^T
999 1, 3, 9, 0, 195, 5,
ATV , 4.563, 3.813, 3.750, 3.500, 3.500, ARC INTERNATIONAL^C
2 5, 1016, 1228, 1000, 348, 197,
ATVC , 13.625, 12.625, 14.375, 12.875, 12.250, AMERICAN TRAVELLE^T
12 14, 110, 523, 2446, 340, 18,
ATWD , 12.000, 11.000, 11.750, 11.750, 12.000, ATWOOD OCEANICS I^T
10 12, 1, 0, 538, 77, 5,
ATXA , 14.000, 14.000, 14.625, 14.625, 14.375, CROSS (A.T.) CO. ^F
13 15, 1600, 1450, 394, 129, 30,
ATXI , 1.500, 1.375, 1.500, 1.688, 1.500, ATRIX INTERNATION^C
1 2, 382, 83, 25, 5, 10,
ATXIU , 1.000, 1.000, 1.000, 1.000, 1.000, ATRIX INTERNATION^C
1 2, 0, 0, 0, 0, 0,
AU , 7.250, 7.625, 7.500, 7.375, 6.875, AMAX GOLD INC. - ^F
6 8, 343, 5276, 2817, 6422, 1426,
AUD , 53.375, 51.125, 54.500, 54.625, 55.375, Automatic Data Pr^T
47 56, 1826, 1664, 3564, 2586, 878,
AUDK , 3.000, 3.250, 3.125, 3.188, 3.000, AUDIO KING INC. -^C
2 7, 71, 24, 29, 10, 0,
AUFN , 11.000, 11.000, 11.125, 11.125, 10.500, AUTOFINANCE GROUP^F
8 11, 412, 141, 46, 269, 15,
AUG , 19.875, 18.250, 19.250, 18.250, 18.125, AUGAT INC. - NY^C
18 21, 211, 855, 116, 564, 14,
AUGI , 5.625, 5.625, 5.625, 5.750, 5.500, AMERICAN UNITED G^T
5 6, 802, 300, 257, 38, 7,
AULT , 1.500, 1.563, 1.000, 1.500, 1.000, AULT INC. - OT^C
1 2, 2, 5, 0, 2, 0,
AUR , 6.750, 7.000, 7.125, 6.750, 8.000, AURORA ELECTRONIC^T
6 8, 405, 267, 660, 162, 153,
AURA , 7.313, 7.688, 7.813, 7.813, 7.750, AURA SYSTEMS INC.^T
5 8, 1981, 4178, 1565, 3471, 209,
AURE , 2.938, 2.938, 2.938, 3.063, 3.000, AURORA ENVIRONMEN^I
1 3, 56, 200, 490, 59, 34,
AUST , 4.188, 4.000, 4.000, 4.625, 4.000, AUSTIN'S INTERNAT^C
3 5, 79, 0, 0, 217, 0,
AUTO , 3.875, 4.500, 4.250, 4.125, 4.000, AUTOINFO INC. - O^T
3 5, 169, 168, 367, 425, 42,
AVCC , 2.625, 2.625, 3.125, 2.750, 2.750, ACORN VENTURE CAP^F
2 5, 10, 316, 1330, 80, 21,
AVCR , 1.625, 1.875, 1.875, 2.000, 1.000, ADVACARE INC. - O^C
1 3, 542, 2248, 1209, 114, 0,
AVDL , 7.000, 6.750, 7.000, 6.875, 6.875, AVONDALE INDUSTRI^I
6 7, 192, 525, 184, 326, 102,
AVE , 20.750, 19.500, 18.250, 18.875, 18.000, AVEMCO CORP. - NY^C
17 21, 90, 24, 53, 39, 0,
AVEC , 8.125, 8.500, 8.875, 8.750, 10.000, AVECOR CARDIOVASC^T
7 9, 109, 79, 93, 64, 267,
AVF , 4.750, 4.000, 4.125, 4.625, 4.250, ADVANCED FINANCIA^F
4 6, 65, 316, 71, 224, 13,
AVFC , 10.625, 9.625, 10.500, 10.000, 9.625, AMVESTORS FINANCI^F
9 11, 247, 317, 15130, 1576, 9,
AVFIP , 5.000, 4.000, 4.000, 5.000, 4.000, ADVANCED FINANCIA^F
4 6, 0, 0, 0, 0, 0,
AVID , 23.000, 22.250, 22.875, 21.250, 20.000, AVID TECHNOLOGY I^T
17 23, 928, 463, 1916, 223, 303,
AVM , 12.375, 12.250, 12.000, 13.000, 12.750, ADVANCED MAGNETIC^T
10 13, 81, 34, 0, 0, 12,
AVP , 50.500, 49.500, 49.375, 50.125, 49.625, AVON PRODUCTS^C
33 64, 2356, 1951, 1767, 2810, 592,
AVT , 39.250, 35.750, 37.500, 36.000, 35.250, Avnet Inc^T
25 41, 657, 767, 876, 603, 218,
AVTR , 34.250, 34.250, 33.750, 34.250, 33.250, AVATAR HOLDINGS I^F
33 37, 3, 6, 32, 51, 8,
AVY , 28.375, 27.625, 27.625, 28.375, 28.625, AVERY DENNISON CO^C
26 28, 778, 1135, 1115, 465, 123,
AW , 2.000, 2.000, 2.250, 2.375, 2.875, AMERICAN WASTE SE^I
1 3, 925, 3458, 1335, 1531, 2254,
AWA , 0.844, 1.125, 1.313, 1.125, 1.250, AMERICA WEST AIRL^T
1 1, 128, 115, 159, 164, 80,
AWF , 15.125, 15.375, 15.000, 15.125, 15.000, ALLIANCE WORLD DO^F
15 15, 1506, 1684, 1394, 1370, 521,
AWII , 15.750, 14.750, 15.125, 15.000, 15.000, AMERIWOOD INDUSTR^I
11 17, 1, 45, 25, 35, 35,
AWIN , 5.750, 6.063, 5.875, 5.875, 5.000, ALLIED WASTE INDU^I
4 6, 70, 402, 158, 314, 0,
AWK , 31.000, 29.500, 30.000, 29.125, 30.500, AMER WATER WORKS^U
17 31, 84, 278, 308, 212, 44,
AWS , 8.875, 9.000, 10.375, 10.000, 9.750, ALBA-WALDENSIAN^C
8 10, 14, 0, 25, 0, 7,
AWT , 13.875, 13.875, 13.750, 14.500, 15.000, AIR & WATER TECHN^T
11 15, 813, 105, 156, 1851, 61,
AX , 1.500, 1.375, 1.500, 1.313, 1.375, AMERICAN EXPLORAT^T
1 2, 697, 282, 331, 414, 184,
AXAS , 11.250, 10.000, 9.750, 9.500, 9.500, ABRAXAS PETROLEUM^E
9 12, 7743, 49, 1, 307, 92,
AXO , 7.375, 6.875, 6.750, 6.750, 6.125, ALAMCO INC^E
6 8, 33, 36, 26, 12, 10,
AXP , 32.250, 30.875, 31.125, 30.750, 31.000, American Express ^F
20 36, 22003, 12066, 14811, 15415, 2361,
AXR , 9.875, 8.750, 9.000, 8.625, 8.000, AMREP CORP^F
3 10, 1665, 161, 105, 99, 0,
AXXX , 3.188, 2.688, 3.250, 3.250, 3.250, ARTEL COMMUNICATI^T
2 4, 1041, 631, 1633, 1693, 24,
AYD , 15.500, 15.875, 15.125, 15.000, 13.000, AYDIN CORP. - NY^C
15 17, 184, 30, 46, 85, 168,
AYP , 55.125, 52.125, 51.875, 25.750, 26.500, ALLEGHNY PWR SYS^U
25 57, 660, 1135, 370, 725, 559,
AZ , 3.875, 3.875, 4.250, 4.500, 4.625, ATLAS CORP. - NY^C
3 5, 68, 546, 317, 130, 161,
AZA , 25.250, 25.250, 26.875, 28.750, 28.750, ALZA CORP. - NY^C
21 29, 4058, 2124, 2826, 4710, 1041,
AZCE , 2.750, 3.000, 2.875, 2.875, 2.938, AZTEC ENERGY CORP^E
2 3, 347, 1025, 212, 173, 27,
AZEA , 16.625, 15.625, 16.250, 16.375, 16.125, AMERICAN MAIZE-PR^T
15 18, 154, 40, 48, 30, 8,
AZIC , 2.250, 2.250, 2.125, 2.375, 2.000, ARIZONA INSTRUMEN^T
2 2, 15, 95, 72, 40, 0,
AZL , 4.000, 4.000, 4.125, 4.125, 4.000, ARIZONA LAND INCO^F
3 4, 0, 0, 3, 5, 0,
AZO , 53.250, 53.000, 55.500, 53.500, 53.750, AUTOZONE INC. - N^C
49 56, 1343, 1617, 295, 569, 89,
AZR , 7.000, 6.750, 7.250, 7.000, 6.875, AZTAR CORP. - NY^C
6 8, 1639, 1299, 550, 588, 458,
AZTC , 3.625, 4.250, 4.000, 3.875, 4.000, AZTEC MANUFACTURI^I
3 5, 42, 19, 1, 39, 0,
BA , 37.500, 37.250, 36.375, 38.500, 38.750, BOEING CO., THE -^C
36 53, 6305, 5832, 13700, 12775, 2696,
BABY , 2.500, 2.813, 2.125, 2.000, 2.000, BABYSTAR INC. - O^C
2 3, 569, 120, 45, 74, 140,
BABYU , 6.500, 7.000, 5.625, 5.625, 5.000, BABYSTAR INC. UN ^C
5 8, 86, 0, 25, 15, 0,
BAC , 41.625, 41.875, 41.875, 41.500, 42.625, BANKAMERICA CORPO^F
27 54, 8286, 16138, 9045, 8330, 1059,
BACA , 49.750, 49.250, 49.000, 48.625, 48.625, BANKAMERICA CORP.^F
48 50, 39, 493, 718, 30, 15,
BACH , 3.188, 2.875, 2.875, 2.875, 2.750, BACHMAN INFORMATI^T
2 4, 307, 395, 908, 206, 70,
BAE , 36.875, 34.000, 35.750, 37.000, 35.125, BUENOS AIRES EMBO^C
27 39, 310, 1455, 553, 201, 106,
BAI , 10.000, 10.000, 10.000, 10.000, 10.000, BAILEY CORP. - BO^C
10 10, 0, 0, 0, 0, 0,
BAK , 3.375, 3.375, 3.000, 2.563, 2.563, CLINICORP INC. - ^T
2 4, 778, 170, 174, 381, 168,
BALB , 0.781, 0.000, 1.000, 0.000, 0.000, BARRINGER LABORAT^T
1 1, 23, 0, 51, 0, 0,
BALBW , 0.000, 0.000, 0.000, 0.000, 0.000, BARRINGER LABORAT^T
999 0, 0, 0, 0, 0, 0,
BAM , 3.000, 3.000, 3.438, 3.000, 3.000, BIOMECHANICS CORP^T
1 4, 0, 0, 5, 0, 0,
BAMM , 23.500, 22.250, 22.750, 21.250, 21.250, BOOKS-A-MILLION I^C
20 25, 809, 1081, 433, 500, 14,
BAN , 10.875, 11.000, 11.500, 12.875, 12.750, BANISTER INC. - A^C
10 13, 61, 0, 15, 120, 10,
BAR , 4.375, 4.125, 4.375, 4.000, 4.375, BANNER AEROSPACE ^T
4 5, 130, 80, 15, 0, 2,
BARC , 12.000, 12.375, 12.250, 11.375, 11.375, BARRETT RESOURCES^C
11 14, 770, 931, 38, 1270, 21,
BARE , 31.125, 32.500, 34.250, 34.750, 33.750, BAREFOOT INC. - O^C
26 35, 1019, 50, 66, 811, 2,
BARR , 2.625, 2.500, 2.438, 2.250, 2.250, BARRINGER TECHNOL^T
2 3, 519, 81, 67, 174, 521,
BARRW , 0.000, 0.000, 0.000, 0.000, 0.000, BARRINGER TECHNOL^T
1 1, 0, 0, 0, 0, 0,
BARY , 1.500, 1.000, 2.250, 1.875, 2.000, BARRY'S JEWELERS ^C
1 2, 10, 0, 839, 21, 50,
BARYW , 0.000, 0.000, 0.000, 0.000, 0.000, BARRY'S JEWELERS ^C
999 0, 0, 0, 0, 0, 0,
BARZ , 6.750, 6.000, 6.250, 6.500, 7.000, BARRA INC. - OT^C
6 8, 10, 0, 5, 351, 0,
BASEB , 9.000, 9.000, 9.625, 8.000, 8.000, BASE TEN SYSTEMS ^T
8 10, 0, 0, 6, 0, 0,
BAX , 23.875, 24.000, 24.000, 23.750, 23.625, Baxter Internatio^C
20 40, 9581, 3191, 5159, 6851, 1405,
BBA , 44.500, 43.375, 42.750, 38.625, 42.000, BOMBAY CO., THE -^C
37 49, 567, 621, 689, 638, 237,
BBB , 12.750, 13.000, 13.125, 13.250, 13.875, BALTIMORE BANCORP^F
11 13, 984, 809, 955, 1437, 80,
BBBQ , 11.875, 11.750, 12.375, 11.750, 10.750, BILLY BLUES FOOD ^C
11 13, 250, 93, 239, 66, 93,
BBBQW , 5.500, 5.000, 5.750, 5.250, 4.625, BILLY BLUES FOOD ^C
5 6, 103, 0, 50, 53, 61,
BBBY , 32.750, 29.875, 31.250, 28.500, 30.625, BED BATH & BEYOND^C
22 33, 3918, 2350, 1278, 1741, 911,
BBC , 15.625, 15.875, 17.250, 18.375, 18.000, BERGEN BRUNSWIG C^C
14 18, 702, 1252, 1049, 500, 117,
BBCP , 3.000, 3.500, 3.000, 3.000, 3.000, BUSINESS BANCORP.^F
3 4, 0, 5, 0, 0, 0,
BBGS , 26.000, 27.500, 28.625, 28.000, 27.375, BABBAGE'S INC. - ^F
25 30, 1, 464, 155, 0, 633,
BBI , 41.875, 39.750, 39.375, 38.125, 40.500, Barnett Banks Inc^F
38 47, 1235, 2738, 1383, 3057, 769,
BBIA , 86.500, 84.250, 84.500, 82.000, 83.000, BARNETT BANKS INC^F
82 96, 6, 14, 5, 4, 7,
BBKS , 1.313, 2.000, 1.750, 1.625, 1.000, BOBBIE BROOKS INC^C
1 2, 147, 0, 41, 2, 0,
BBN , 13.500, 12.625, 12.500, 11.750, 11.875, BOLT BERANEK & NE^F
9 14, 1172, 1082, 486, 259, 45,
BBNK , 45.000, 45.000, 45.500, 43.750, 44.750, Baybanks Inc.^F
43 50, 114, 1560, 1582, 476, 25,
BBRC , 7.000, 7.250, 7.250, 6.500, 5.750, BURR-BROWN CORP^T
6 9, 29, 38, 101, 24, 412,
BBSI , 16.750, 16.000, 15.625, 14.375, 13.750, BARRETT BUSINESS ^I
11 17, 113, 193, 126, 212, 1,
BBTF , 31.000, 29.500, 30.875, 30.000, 30.500, BB&T FINANCIAL CO^F
29 34, 342, 479, 106, 214, 56,
BBV , 25.750, 24.625, 24.875, 23.875, 22.500, BANCO BILBAO VIZC^F
23 27, 557, 398, 809, 422, 55,
BBY , 60.250, 55.500, 49.625, 44.500, 51.375, BEST BUY^C
13 60, 2206, 6497, 21139, 2132, 2601,
BC , 15.625, 16.375, 17.000, 17.250, 17.250, BRUNSWICK^I
9 17, 1520, 2113, 1891, 5009, 247,
BCBA , 26.750, 26.625, 26.875, 27.125, 27.125, BARCLAYS BANK PLC^F
26 28, 259, 131, 176, 330, 103,
BCC , 20.500, 21.625, 22.875, 22.375, 22.250, Boise Cascade Cor^M
20 29, 2360, 890, 4896, 718, 200,
BCE , 35.250, 35.125, 35.000, 34.625, 34.625, BCE INC. - NY^C
32 35, 1067, 2380, 1036, 1206, 474,
BCF , 20.625, 19.875, 21.500, 21.250, 22.250, BURLINGTON COAT F^C
19 29, 113, 737, 957, 354, 131,
BCIS , 7.750, 7.375, 6.688, 6.250, 6.125, BANCINSURANCE COR^F
5 8, 14, 24, 166, 257, 1,
BCL , 33.625, 33.750, 35.375, 29.500, 23.625, BIOCRAFT LABORATO^T
26 35, 136, 670, 935, 871, 163,
BCM , 14.000, 13.375, 13.250, 12.500, 11.625, BANCO CENTRAL HIS^F
12 15, 81, 107, 31, 119, 194,
BCNJ , 20.125, 19.750, 20.000, 20.000, 20.000, BANCORP NEW JERSE^F
19 21, 44, 5, 0, 0, 0,
BCR , 25.250, 25.125, 25.750, 24.000, 24.375, Bard (C.R.) Inc.^C
19 36, 2305, 1125, 1051, 1763, 87,
BCU , 10.875, 10.375, 10.500, 10.125, 9.875, BORDEN CHEMICALS ^T
9 11, 802, 562, 997, 893, 250,
BCV , 23.000, 22.750, 22.500, 23.625, 22.500, BANCROFT CONVERTI^F
22 24, 38, 26, 9, 50, 3,
BDG , 56.000, 53.750, 56.250, 55.875, 55.000, BANDAG INC. - NY^C
53 56, 346, 164, 105, 89, 28,
BDGA , 52.750, 50.750, 53.875, 52.250, 52.750, BANDAG INC. CL A ^C
50 54, 52, 60, 39, 61, 26,
BDK , 20.000, 19.875, 20.625, 20.625, 20.375, BLACK AND DECKER^T
11 26, 1370, 799, 1696, 3545, 621,
BDRM , 4.500, 3.750, 4.250, 4.125, 4.000, BODY DRAMA INC. -^C
3 5, 469, 103, 97, 15, 51,
BDTC , 5.500, 5.125, 5.063, 4.750, 5.125, BIO-DENTAL TECHNO^T
4 6, 159, 205, 832, 115, 53,
BDX , 38.000, 38.000, 37.125, 36.250, 34.000, BECTON, DICKINSON^F
35 82, 880, 1731, 1436, 1897, 1142,
BDYN , 2.500, 2.375, 2.000, 2.063, 2.000, BIODYNAMICS INTER^T
2 3, 157, 304, 595, 235, 20,
BE , 0.938, 0.938, 1.000, 1.000, 0.938, BENGUET CORP. - N^C
1 1, 681, 1961, 156, 157, 136,
BEAV , 11.500, 11.000, 10.500, 10.625, 11.000, BE AEROSPACE INC.^C
10 15, 214, 1614, 207, 752, 663,
BEBA , 7.750, 7.625, 7.875, 8.000, 7.500, BEEBA'S CREATIONS^C
7 8, 45, 93, 230, 27, 11,
BEC , 27.500, 27.000, 27.250, 26.625, 27.000, BECKMAN INSTRUMEN^C
22 28, 347, 486, 888, 910, 100,
BED , 4.875, 4.875, 4.875, 4.875, 4.000, BEDFORD PROPERTY ^F
4 5, 79, 253, 134, 122, 0,
BEIH , 6.375, 6.250, 6.500, 6.625, 6.500, BEI HOLDINGS LTD.^F
4 7, 245, 133, 67, 233, 10,
BEII , 8.000, 8.250, 7.500, 6.250, 6.000, BEI ELECTRONICS I^T
6 8, 235, 15, 5, 558, 0,
BEL , 63.625, 63.875, 61.750, 59.375, 59.125, BELL ATLANTIC COR^C
44 67, 7330, 11732, 7275, 8462, 1907,
BELD , 14.250, 12.500, 12.750, 13.000, 12.500, BELDEN & BLAKE EN^E
11 14, 280, 244, 131, 65, 10,
BELF , 9.125, 9.000, 9.250, 9.000, 9.000, BEL FUSE INC. - O^C
8 11, 384, 80, 85, 202, 43,
BELL , 49.750, 49.500, 49.250, 48.875, 49.000, BELL BANCORP INC.^C
45 56, 192, 566, 178, 247, 0,
BELM , 9.000, 8.750, 9.250, 9.000, 8.000, BELL MICROPRODUCT^T
7 10, 9, 28, 38, 617, 0,
BELW , 0.750, 0.000, 0.000, 0.875, 0.000, BELLWETHER EXPLOR^M
999 1, 240, 0, 0, 33, 0,
BEM , 100.000, 97.000, 98.000, 96.500, 96.500, BERGSTROM CAPITAL^F
94 104, 4, 9, 2, 7, 3,
BER , 28.500, 28.750, 29.500, 28.250, 27.000, BEARINGS INC. - N^C
23 30, 33, 79, 110, 41, 0,
BERS , 0.188, 0.000, 0.219, 0.219, 0.000, BERES INDUSTRIES ^I
999 0, 230, 0, 50, 2, 0,
BERT , 21.000, 21.500, 21.250, 20.750, 21.250, BERTUCCI'S INC. -^C
20 25, 372, 97, 505, 2271, 2,
BET , 0.750, 0.750, 0.875, 0.875, 0.875, BETHLEHEM CORP^E
999 1, 20, 10, 10, 31, 68,
BEV , 10.875, 11.250, 11.625, 11.875, 12.500, BEVERLY ENTERPRIS^C
8 15, 2555, 2875, 3279, 4310, 1395,
BEZ , 28.500, 28.375, 29.500, 28.375, 27.000, BALDOR ELECTRIC C^T
23 30, 142, 217, 24, 36, 0,
BFEN , 2.000, 2.000, 2.000, 3.125, 3.000, BF ENTERPRISES IN^C
2 3, 0, 0, 0, 50, 0,
BFI , 22.625, 22.625, 23.125, 24.500, 25.250, BROWNING FERRIS^M
19 31, 3368, 1608, 7595, 7946, 820,
BFL , 21.750, 20.000, 21.250, 20.375, 19.750, BANCFLORIDA FINAN^F
20 23, 77, 202, 53, 18, 104,
BFRS , 6.250, 5.875, 5.875, 5.625, 5.500, BEN FRANKLIN RETA^C
5 7, 141, 231, 39, 47, 2,
BFSI , 16.000, 17.875, 17.000, 18.500, 18.000, BFS BANKORP INC. ^F
14 19, 11, 266, 0, 4, 0,
BFX , 1.438, 1.313, 1.438, 1.000, 1.500, BUFFTON CORP^I
1 2, 41, 27, 80, 0, 4,
BG , 34.000, 33.750, 33.625, 32.875, 32.875, Brown Group Inc.^C
32 35, 147, 120, 159, 113, 27,
BGAS , 18.250, 17.750, 18.250, 17.250, 17.000, BERKSHIRE GAS CO.^U
17 19, 7, 7, 4, 5, 0,
BGC , 31.375, 29.500, 28.875, 28.625, 28.000, BAY STATE GAS CO.^U
28 32, 178, 121, 68, 35, 26,
BGE , 26.125, 23.875, 24.625, 24.750, 25.250, Baltimore Gas & E^U
23 27, 1362, 2543, 1961, 2460, 537,
BGEN , 39.000, 36.125, 37.750, 35.500, 38.000, BIOGEN^O
25 49, 4404, 8759, 4732, 6365, 712,
BGII , 22.500, 18.875, 21.000, 17.250, 16.875, BALLY GAMING INTE^C
13 23, 1325, 6413, 998, 2432, 483,
BGR , 20.000, 19.125, 19.125, 19.000, 18.875, BANGOR HYDRO-ELEC^T
19 23, 67, 236, 22, 155, 11,
BGSS , 26.500, 26.500, 25.000, 25.875, 27.000, BGS SYSTEMS INC. ^C
25 30, 22, 10, 4, 51, 0,
BHA , 2.063, 2.063, 2.125, 2.250, 2.063, BISCAYNE HOLDINGS^F
1 2, 463, 93, 150, 191, 3,
BHAG , 10.500, 10.000, 10.125, 9.750, 10.500, BHA GROUP INC. CL^F
9 16, 201, 0, 87, 283, 1,
BHAL , 1.625, 1.000, 1.000, 2.000, 2.000, QUANTUM VENTURES ^C
1 2, 32, 0, 0, 10, 0,
BHC , 79.875, 78.625, 79.250, 77.750, 76.750, BHC COMMUNICATION^T
76 80, 262, 62, 156, 79, 17,
BHCF , 29.000, 28.000, 25.750, 25.125, 25.750, BHC FINANCIAL INC^F
25 40, 43, 564, 208, 1569, 25,
BHE , 20.625, 20.500, 22.750, 21.000, 20.625, BENCHMARK ELECTRO^T
18 23, 38, 78, 236, 83, 1,
BHFC , 0.000, 0.688, 0.000, 0.688, 0.688, BEVERLY HILLS FAN^C
999 1, 0, 118, 0, 47, 35,
BHI , 22.500, 22.625, 22.750, 22.750, 21.000, BAKER HUGHES INC.^F
19 31, 3280, 2680, 5977, 2652, 5743,
BHICW , 0.813, 0.781, 0.688, 0.625, 0.563, BAKER HUGHES INC.^T
1 2, 384, 559, 285, 102, 29,
BHL , 16.125, 16.000, 16.000, 15.875, 15.875, BUNKER HILL INCOM^F
15 17, 32, 39, 4, 14, 3,
BHM , 1.188, 1.000, 1.125, 1.500, 1.000, B&H MARITIME CARR^I
1 2, 20, 0, 10, 22, 0,
BHO , 3.375, 4.000, 4.063, 4.063, 4.000, B&H OCEAN CARRIER^I
2 4, 3, 38, 30, 34, 3,
BI , 18.375, 17.750, 18.500, 17.125, 17.125, BELL INDUSTRIES I^I
14 19, 565, 167, 179, 183, 20,
BIAC , 8.125, 8.000, 7.250, 6.875, 7.000, B.I. INC. - OT^C
6 9, 262, 136, 4715, 496, 32,
BIC , 28.875, 28.750, 29.375, 29.125, 30.250, BIC CORP. - NY^C
28 31, 109, 36, 160, 73, 5,
BICO , 2.750, 2.313, 2.313, 2.375, 2.375, BIOCONTROL TECHNO^T
1 3, 3095, 1305, 526, 401, 222,
BIGO , 16.125, 14.625, 14.875, 14.625, 14.000, BIG O TIRES INC. ^C
14 17, 821, 150, 104, 147, 0,
BII , 17.000, 17.000, 17.000, 17.000, 16.000, BORLAND INTERNATI^F
13 18, 0, 0, 0, 0, 0,
BIM , 5.250, 5.125, 5.000, 4.500, 4.000, ICN BIOMEDICALS I^T
3 5, 154, 36, 38, 26, 0,
BIN , 22.375, 23.250, 23.375, 23.500, 23.000, BINKS MFG^I
22 24, 10, 11, 16, 1, 0,
BINC , 9.000, 9.125, 8.875, 7.000, 7.500, BIOSPHERICS INC. ^T
5 9, 131, 57, 36, 93, 23,
BIND , 12.000, 12.625, 12.000, 11.875, 12.000, BINDLEY WESTERN I^I
10 13, 345, 95, 461, 631, 18,
BIOA , 12.625, 12.000, 11.875, 11.750, 11.500, BIO-RAD LABORATOR^T
11 14, 482, 518, 108, 74, 17,
BIOC , 6.750, 5.750, 5.250, 6.000, 5.250, BIOCIRCUITS CORP.^T
5 7, 113, 231, 17, 0, 4,
BIOI , 2.125, 2.438, 2.438, 2.219, 2.250, BIOSOURCE INTERNA^T
1 2, 512, 2547, 558, 413, 210,
BIOS , 6.500, 6.125, 6.000, 5.500, 5.000, BIOSYS - OT^T
5 7, 87, 259, 140, 313, 148,
BIOT , 1.625, 1.750, 1.500, 1.750, 1.500, BIOTECHNICA INTER^T
1 2, 14, 239, 82, 66, 25,
BIOX , 8.813, 9.500, 10.250, 9.750, 9.000, BIOMATRIX INC. - ^T
4 22, 1558, 457, 694, 191, 141,
BIPL , 1.250, 1.438, 1.438, 1.000, 1.250, BIOPOOL INTERNATI^T
1 2, 25, 30, 172, 0, 25,
BIR , 23.250, 23.500, 24.250, 23.000, 22.875, BIRMINGHAM STEEL ^M
23 27, 700, 605, 346, 624, 125,
BIRD , 12.500, 12.000, 11.250, 11.000, 10.000, BIRD CORP. - OT^C
11 14, 14, 22, 12, 0, 0,
BIRT , 4.000, 3.500, 4.375, 3.750, 3.625, BIRTCHER MEDICAL ^T
2 4, 427, 141, 748, 473, 215,
BIS , 0.938, 0.938, 0.750, 0.875, 0.750, BARRISTER INFO SY^T
1 1, 75, 3, 11, 5, 16,
BITI , 2.250, 2.125, 1.875, 1.750, 1.000, BIO-IMAGING TECHN^T
1 2, 30, 414, 41, 36, 0,
BITIW , 0.313, 0.000, 0.250, 0.000, 0.000, BIO-IMAGING TECHN^T
999 0, 10, 0, 78, 0, 0,
BJCT , 5.000, 4.625, 4.938, 5.000, 4.938, BIOJECT MEDICAL T^T
4 5, 183, 1339, 1510, 729, 56,
BK , 53.250, 54.250, 54.875, 54.000, 54.625, Bank of New York,^F
52 57, 3688, 9860, 1819, 4526, 373,
BKB , 23.500, 23.000, 22.000, 21.625, 21.625, Bank of Boston Co^F
21 26, 7986, 8560, 4639, 4287, 878,
BKBA , 48.500, 48.875, 48.250, 48.125, 47.750, BANK OF BOSTON CO^F
48 49, 27, 8, 9, 8, 4,
BKCO , 35.750, 33.000, 33.750, 17.250, 16.625, BANKERS CORP. - O^F
17 36, 230, 604, 90, 151, 8,
BKF , 18.875, 18.750, 18.625, 18.875, 16.875, BAKER, FENTRESS &^F
18 20, 120, 310, 325, 443, 47,
BKLE , 18.125, 16.750, 18.250, 17.500, 16.500, BUCKLE INC., THE ^C
12 18, 55, 57, 94, 16, 2,
BKLY , 38.500, 38.000, 36.000, 32.750, 32.500, BERKLEY (W.R.) CO^F
32 47, 61, 3045, 1058, 350, 213,
BKMD , 7.000, 7.000, 6.500, 7.000, 7.000, BANK MARYLAND COR^F
6 7, 0, 0, 1, 0, 0,
BKNG , 20.500, 19.250, 18.625, 18.000, 18.500, BANKNORTH GROUP I^F
18 21, 69, 321, 348, 53, 162,
BKNT , 0.000, 0.000, 1.500, 1.000, 1.125, BANKER'S NOTE INC^F
1 2, 0, 0, 110, 0, 45,
BKP , 16.500, 16.250, 17.000, 17.375, 16.875, BURGER KING INVST^F
15 17, 38, 85, 48, 77, 10,
BKR , 9.000, 9.250, 10.000, 10.500, 10.375, BAKER (MICHAEL) C^C
8 11, 135, 32, 81, 64, 6,
BKSO , 14.625, 13.375, 13.875, 14.125, 13.875, BANK SOUTH CORP. ^F
13 16, 1446, 5023, 2480, 484, 179,
BKUNP , 12.000, 10.000, 11.500, 11.000, 10.000, BANKUNITED FINANC^F
10 12, 33, 0, 10, 0, 0,
BKY , 0.000, 0.000, 0.000, 0.000, 0.000, BERKEY INC. - PC^C
999 0, 0, 0, 0, 0, 0,
BLC , 45.000, 44.500, 45.250, 45.750, 46.000, Belo (A.H.) Corp.^C
44 48, 192, 128, 605, 93, 31,
BLCC , 5.000, 5.500, 5.000, 5.000, 5.750, BALCHEM CORP. - O^C
5 7, 0, 47, 0, 0, 20,
BLD , 4.813, 4.750, 4.875, 5.125, 5.125, BALDWIN TECHNOLOG^T
4 5, 54, 10, 557, 223, 277,
BLDG , 17.000, 17.500, 16.750, 15.500, 15.000, NCI BUILDING SYST^C
15 28, 383, 106, 957, 23, 3,
BLH , 25.750, 23.125, 23.375, 20.625, 21.375, BANKERS LIFE HOLD^F
20 28, 801, 1931, 627, 957, 202,
BLIS , 3.000, 3.000, 3.000, 3.000, 3.000, BLISS & LAUGHLIN^I
2 3, 0, 0, 2, 0, 0,
BLL , 25.875, 26.625, 27.375, 27.125, 28.250, BALL CORP. - NY^T
25 32, 516, 1871, 248, 2324, 54,
BLM , 3.125, 2.875, 3.000, 3.000, 2.750, BELMAC CORP. - AM^C
1 3, 2120, 471, 765, 1245, 294,
BLMP , 0.406, 0.406, 0.406, 0.344, 0.344, AIRSHIP INTERNATI^I
999 1, 2896, 582, 2434, 2861, 121,
BLMPW , 0.094, 0.000, 0.063, 0.063, 0.000, AIRSHIP INTERNATI^I
999 0, 22, 0, 78, 90, 0,
BLS , 62.750, 59.750, 56.500, 54.750, 56.875, Bellsouth Corp^U
45 63, 2874, 4210, 4766, 5345, 1207,
BLSC , 3.750, 3.000, 3.000, 3.000, 3.000, BIO-LOGIC SYSTEMS^T
3 4, 11, 0, 93, 0, 0,
BLUD , 6.750, 7.000, 6.500, 6.000, 5.625, IMMUCOR INC^T
5 8, 110, 60, 851, 179, 69,
BLVD , 24.000, 23.500, 23.000, 22.375, 22.000, BOULEVARD BANCORP^F
22 25, 0, 1, 0, 2, 0,
BLX , 43.500, 39.875, 40.375, 41.750, 40.500, BANCO LATINOAMERI^F
39 44, 68, 182, 34, 16, 111,
BLY , 10.000, 9.375, 9.125, 9.125, 9.000, BALLY MANUFACTURI^C
3 12, 977, 3251, 1533, 2212, 383,
BLYVY , 2.000, 2.688, 2.813, 2.688, 2.688, BLYVOORGOLD MNG^M
1 3, 1277, 2386, 1153, 580, 221,
BMCC , 16.000, 15.500, 15.500, 15.500, 15.500, BANDO MCGLOCKIN C^F
12 16, 8, 33, 14, 14, 3,
BMD , 15.875, 15.000, 14.875, 14.000, 13.750, AL LABS A^C
14 28, 664, 698, 646, 701, 43,
BMG , 9.500, 9.625, 10.125, 9.625, 9.250, Battle Mountain G^M
7 10, 2335, 10095, 5982, 5229, 3004,
BMI , 20.125, 19.000, 19.000, 19.000, 19.250, BADGER METER INC.^U
19 20, 2, 0, 0, 0, 4,
BMJF , 8.625, 8.250, 8.250, 8.500, 8.250, B.M.J. FINANCIAL ^F
7 9, 264, 278, 11, 20, 3,
BMLS , 0.000, 1.000, 1.375, 1.625, 1.000, BURKE MILLS INC. ^C
1 2, 0, 0, 2, 20, 0,
BMRA , 1.125, 1.250, 1.250, 1.313, 1.000, BIOMERICA INC^T
1 1, 80, 318, 159, 58, 0,
BMRG , 5.000, 5.500, 5.000, 5.000, 5.000, BMR FINANCIAL GRP^F
4 6, 0, 3, 0, 0, 0,
BMS , 21.875, 20.500, 21.500, 22.500, 22.750, BEMIS CO. - NY^C
20 23, 1544, 915, 2167, 462, 43,
BMTI , 3.500, 3.625, 3.500, 3.750, 3.500, BIRD MEDICAL TECH^T
2 4, 420, 78, 70, 6, 10,
BMTN , 19.750, 18.000, 18.250, 16.750, 16.250, BOOMTOWN INC. (OP^C
16 26, 1531, 974, 998, 372, 16,
BMY , 58.875, 59.750, 61.625, 60.375, 60.000, Bristol-Myers Squ^C
52 88, 22694, 10521, 12528, 10183, 2485,
BN , 16.000, 15.750, 16.000, 15.125, 16.625, Borden Inc.^C
15 39, 18128, 5938, 5380, 7612, 5393,
BNBGA , 2.000, 2.375, 3.750, 3.625, 3.000, BULL & BEAR GRP^F
1 4, 0, 11, 35, 11, 0,
BNE , 20.375, 19.625, 19.375, 18.375, 18.000, BROWNE & CO.^C
13 21, 219, 214, 27, 240, 30,
BNF , 19.500, 18.500, 18.000, 18.000, 18.000, BANCFIRST CORP. (^F
18 21, 10, 5, 0, 0, 0,
BNG , 28.750, 28.125, 26.625, 25.750, 24.000, BENETTON GROUP S.^F
25 31, 1, 19, 15, 2, 0,
BNHC , 18.625, 17.000, 18.250, 17.750, 16.000, BANK OF NEW HAMPS^F
17 20, 11, 0, 2, 1, 0,
BNHN , 2.500, 2.750, 3.125, 3.625, 3.938, BENIHANA NATIONAL^C
2 4, 26, 33, 200, 335, 29,
BNI , 56.250, 55.125, 56.250, 56.500, 56.750, Burlington Northe^I
31 58, 1727, 3770, 3444, 4591, 588,
BNKF , 17.250, 16.750, 17.500, 17.625, 18.000, BANKERS FIRST COR^F
16 19, 60, 215, 91, 22, 20,
BNKW , 31.750, 31.500, 31.625, 31.625, 31.875, BANKWORCESTER COR^F
27 32, 41, 16, 649, 129, 5,
BNL , 76.750, 77.625, 76.500, 75.000, 74.875, Beneficial Corp.^F
75 80, 1808, 735, 422, 3274, 307,
BNLB , 67.500, 66.500, 67.250, 66.000, 65.000, BENEFICIAL CORP. ^T
61 68, 6, 1, 11, 0, 0,
BNP , 15.125, 15.000, 14.250, 14.500, 14.125, BODDIE-NOELI REST^C
14 16, 6, 39, 9, 30, 2,
BNRY , 9.000, 9.000, 9.000, 9.000, 9.000, BONRAY DRILLING^E
8 9, 0, 0, 0, 0, 0,
BNS , 7.625, 7.000, 6.875, 6.875, 6.875, BROWN & SHARP^T
6 13, 25, 62, 120, 35, 13,
BNTA , 34.250, 31.750, 33.500, 32.250, 32.000, BANTA (GEORGE) CO^F
31 35, 471, 792, 165, 213, 135,
BNTY , 1.000, 1.000, 1.000, 0.000, 0.000, BOUNTY GROUP INC.^F
1 1, 0, 0, 0, 0, 0,
BNYN , 20.250, 21.000, 23.000, 21.875, 22.500, BANYAN SYSTEMS IN^C
16 23, 1730, 4140, 2414, 1285, 167,
BOAT , 29.625, 28.500, 29.125, 28.375, 28.000, Boatmen's Bancsha^F
28 65, 1004, 5429, 1985, 1630, 877,
BOBE , 19.000, 18.625, 19.125, 19.375, 19.125, BOB EVANS FARMS^C
17 19, 2491, 783, 654, 3772, 116,
BOCB , 23.500, 23.000, 23.500, 22.750, 22.750, BUFFETS INC. (OPT^C
19 24, 609, 2655, 579, 2810, 100,
BOCI , 6.625, 7.000, 7.875, 7.500, 7.125, BOCA RESEARCH INC^C
6 10, 1184, 245, 793, 283, 37,
BODY , 1.469, 1.031, 0.938, 1.125, 1.000, BIO-DYNE CORP^C
1 2, 83, 53, 37, 7, 0,
BODYW , 0.000, 0.000, 0.250, 0.000, 0.000, BIO-DYNE CORP. WT^T
999 0, 0, 0, 24, 0, 0,
BOF , 0.938, 1.250, 1.125, 1.000, 1.000, BANK OF SAN FRANC^F
1 1, 55, 70, 57, 15, 72,
BOH , 44.250, 42.000, 42.250, 42.375, 42.125, Bancorp Hawaii In^F
40 44, 260, 1191, 175, 1580, 138,
BOKF , 24.250, 22.000, 24.125, 23.000, 25.000, BOK FINANCIAL COR^F
21 25, 56, 0, 3, 0, 4,
BOL , 51.875, 52.125, 52.750, 52.500, 52.500, Bausch & Lomb Inc^C
37 61, 1419, 900, 870, 2019, 152,
BOM , 2.375, 4.500, 4.250, 4.563, 4.063, BOMAR INSTR^T
1 5, 195, 5564, 1077, 964, 257,
BOMS , 40.500, 40.750, 34.500, 33.500, 33.000, BANCORPSOUTH INC.^F
33 43, 42, 83, 47, 5, 0,
BONEO , 70.000, 68.500, 67.750, 67.500, 66.875, BANC ONE CORP. CU^F
67 75, 415, 839, 477, 53, 11,
BONT , 8.625, 7.875, 7.750, 7.750, 7.750, BON-TON STORES IN^C
6 9, 564, 2987, 8, 1108, 124,
BOOL , 26.000, 26.250, 27.000, 26.500, 26.000, BOOLE & BABBAGE I^C
23 27, 114, 7, 120, 15, 0,
BOR , 20.000, 19.625, 19.875, 19.750, 20.250, BORG-WARNER SECUR^I
19 23, 56, 51, 157, 234, 48,
BORL , 17.250, 17.125, 17.750, 16.000, 16.125, BORLAND INTL^T
14 83, 4486, 5353, 2959, 6170, 266,
BOS , 20.750, 20.750, 21.125, 21.250, 21.125, BOSTON CELTICS L.^T
19 21, 79, 61, 19, 46, 14,
BOSA , 15.000, 16.500, 15.000, 15.000, 16.000, BOSTON ACOUSTICS ^T
14 17, 29, 49, 20, 5, 2,
BOW , 19.625, 19.000, 20.375, 19.875, 20.000, Bowater Inc.^M
18 20, 402, 924, 827, 62, 167,
BP , 62.250, 62.375, 63.500, 60.125, 58.500, BRITISH PETROLEUM^E
49 81, 4414, 9455, 5460, 5346, 6505,
BPAO , 16.875, 16.250, 16.625, 16.000, 16.000, BALDWIN PIANO & O^C
16 17, 900, 35, 681, 0, 0,
BPC , 13.750, 14.000, 14.000, 14.625, 14.375, BANCO COMERCIAL P^F
13 15, 232, 97, 45, 222, 16,
BPH , 2.375, 2.125, 2.000, 1.813, 2.563, BIOPHARMACEUTICS ^T
1 2, 2096, 471, 818, 809, 619,
BPL , 39.125, 38.500, 38.000, 38.375, 39.000, BUCKEYE PARTNERS ^F
35 40, 141, 174, 238, 82, 121,
BPMD , 1.375, 1.375, 1.625, 1.250, 1.000, BOSTON PACIFIC ME^T
1 2, 130, 160, 1072, 50, 0,
BPMDL , 2.125, 1.875, 1.625, 0.000, 2.125, BOSTON PACIFIC ME^T
1 2, 25, 189, 150, 0, 240,
BPMI , 11.750, 12.250, 14.000, 11.500, 13.000, BADGER PAPER MILL^M
11 15, 6, 9, 11, 24, 3,
BPOP , 32.125, 31.500, 30.750, 30.500, 30.000, BANPONCE CORP. - ^C
29 32, 314, 1218, 216, 211, 207,
BPP , 19.625, 18.875, 18.125, 18.000, 17.750, BURNHAM PACIFIC P^T
18 20, 153, 164, 629, 204, 25,
BPTI , 18.000, 18.250, 18.750, 19.000, 19.000, BEST POWER TECHNO^T
18 27, 1013, 783, 271, 144, 53,
BQR , 35.875, 32.750, 34.625, 33.500, 33.125, QUICK & REILLY GR^F
32 39, 404, 468, 115, 258, 92,
BR , 46.375, 47.500, 47.000, 43.750, 45.375, Burlington Resour^E
36 52, 1768, 1585, 7472, 3288, 3576,
BRA , 10.000, 10.000, 10.000, 11.250, 11.250, BRANDON SYS^T
8 11, 52, 5, 0, 38, 12,
BRBK , 28.000, 27.000, 28.125, 28.500, 28.000, BRENTON BANKS^F
25 30, 0, 0, 2, 1, 0,
BRC , 8.250, 8.000, 8.000, 8.125, 7.875, BAROID CORP. - NY^C
7 9, 1399, 7676, 5219, 2397, 1620,
BRCOA , 37.000, 36.000, 38.500, 38.500, 37.000, BRADY(W.H.)^C
34 39, 63, 56, 1, 2, 0,
BRCP , 27.250, 29.250, 31.750, 32.000, 32.500, BUSINESS RECORDS ^C
26 32, 494, 80, 328, 59, 16,
BRD , 29.750, 29.000, 30.000, 30.000, 29.000, RAGAN (BRAD) INC.^F
25 30, 1, 0, 0, 0, 0,
BREL , 2.500, 2.375, 2.000, 2.000, 2.000, BIORELEASE CORP. ^T
2 3, 2, 35, 89, 37, 162,
BREN , 11.375, 10.750, 10.750, 9.750, 9.750, BRENCO INC^I
7 14, 147, 236, 289, 187, 10,
BRI , 11.250, 11.125, 11.250, 10.750, 11.250, BERKSHIRE REALITY^F
10 12, 410, 637, 820, 269, 173,
BRK , 250.000, 450.000, 575.000, 650.000, 250.000, BERKSHIRE HATHAWA^C
250 850, 1, 1, 1, 0, 1,
BRL , 23.000, 22.750, 22.000, 20.500, 20.875, BARR LABS^C
16 25, 42, 37, 45, 27, 5,
BRN , 19.375, 19.000, 19.000, 19.375, 19.000, BARNWELL INDUSTRI^I
19 21, 3, 2, 0, 2, 0,
BRNO , 10.750, 10.625, 10.000, 9.375, 9.375, Bruno's Inc.^C
9 12, 3675, 1691, 686, 2521, 751,
BRY , 9.125, 8.875, 9.000, 8.875, 8.750, BERRY PETROLEUM C^E
8 12, 2229, 48, 37, 90, 42,
BS , 16.625, 16.250, 18.000, 17.500, 17.500, BETHLEHEM STEEL^M
13 21, 1246, 3945, 5454, 2459, 1456,
BSA , 0.000, 0.000, 0.000, 0.000, 0.000, BIG SKY TRANSPORT^I
999 0, 0, 0, 0, 0, 0,
BSBL , 31.000, 29.750, 34.000, 17.250, 17.500, SCORE BOARD INC.,^C
17 34, 2392, 403, 2963, 1107, 814,
BSC , 22.000, 20.500, 22.250, 21.750, 22.625, Bear Stearns Cos.^F
10 25, 3507, 5170, 5284, 2543, 884,
BSE , 30.875, 29.125, 28.250, 28.125, 28.500, BOSTON EDISON CO.^U
28 32, 654, 1400, 561, 292, 481,
BSET , 30.250, 32.500, 34.250, 32.750, 32.750, BASSETT FURNITURE^I
30 36, 451, 242, 173, 146, 20,
BSH , 25.625, 24.250, 25.375, 24.250, 24.500, BUSH INDUSTRIES I^I
16 26, 381, 289, 156, 32, 83,
BSIM , 5.063, 4.625, 4.625, 4.688, 4.750, BURNUP & SIMS^T
1 5, 820, 795, 145, 105, 16,
BSNX , 14.750, 14.250, 14.000, 14.000, 12.250, BASIN EXPLORATION^I
14 18, 13, 102, 10, 14, 1071,
BSP , 16.000, 15.750, 15.750, 15.625, 15.500, AMERICAN STRATEGI^T
15 16, 30, 107, 72, 117, 56,
BSPT , 42.500, 41.500, 45.000, 36.750, 41.125, BELL SPORTS CORP.^C
31 46, 951, 1102, 177, 5464, 370,
BSRF , 4.000, 4.000, 3.625, 3.625, 3.625, BIOSURFACE TECHNO^T
3 4, 237, 1, 140, 16, 1,
BSTC , 7.750, 7.500, 7.750, 7.375, 7.000, BIOSPECIFICS TECH^T
7 9, 4, 11, 13, 32, 0,
BSTN , 9.625, 9.125, 9.375, 8.500, 8.625, BOSTON TECHNOLOGY^T
6 10, 1671, 2379, 1848, 3022, 379,
BSX , 12.750, 13.000, 13.375, 13.250, 12.750, BOSTON SCIENTIFIC^T
9 14, 407, 1155, 358, 440, 54,
BSYS , 24.250, 23.750, 22.625, 20.500, 21.500, BISYS GROUP INC.,^F
20 24, 1215, 131, 298, 81, 40,
BT , 79.250, 75.875, 76.000, 74.875, 75.625, Bankers Trust New^F
44 84, 2374, 3636, 2587, 3404, 726,
BTA , 0.000, 0.750, 0.813, 0.563, 0.000, BETA PHASE INC. -^T
999 1, 0, 255, 30, 75, 0,
BTC , 5.000, 5.000, 5.000, 5.000, 5.000, BIO-DENTAL TECHNO^T
5 6, 0, 0, 0, 0, 0,
BTEC , 19.250, 20.250, 20.000, 21.000, 21.000, BANCTEC INC^T
17 30, 656, 237, 215, 137, 232,
BTEK , 8.250, 7.250, 7.000, 6.250, 6.000, BALTEK CORP. - OT^C
6 9, 8, 20, 0, 17, 0,
BTGC , 5.313, 5.000, 5.375, 5.375, 5.063, BIO-TECHNOLOGY GE^T
4 6, 551, 2139, 1220, 781, 667,
BTI , 7.500, 7.000, 7.750, 7.438, 7.563, B.A.T INDUSTRIES ^I
6 8, 1641, 1090, 572, 202, 39,
BTIM , 8.000, 9.625, 8.750, 8.625, 9.000, BIOTIME INC. - OT^T
8 10, 0, 141, 10, 25, 0,
BTIX , 3.250, 3.375, 3.375, 3.375, 3.375, BIOMAGNETIC TECHN^T
2 4, 3415, 120, 262, 151, 35,
BTL , 43.500, 42.875, 42.125, 41.375, 41.875, BETZ LABORATORIES^T
41 47, 964, 1004, 1633, 1144, 104,
BTLR , 28.625, 27.500, 27.000, 24.500, 25.250, BUTLER MFG^I
18 30, 54, 188, 27, 338, 36,
BTOP , 9.750, 9.375, 10.000, 10.000, 9.500, BESTOP INC. - OT^C
9 11, 22, 19, 23, 0, 4,
BTRY , 7.000, 6.500, 6.500, 6.875, 7.000, BUTTREY FOOD & DR^C
6 7, 307, 1, 25, 369, 12,
BTU , 27.000, 26.250, 26.000, 25.875, 26.000, BANKERS TRUST NEW^F
25 27, 31, 14, 157, 14, 3,
BTV , 18.125, 18.625, 19.250, 19.125, 18.625, BET HOLDINGS^C
14 26, 29, 30, 16, 457, 2,
BTWS , 3.125, 3.000, 3.125, 2.500, 3.000, BITWISE DESIGNS I^C
2 4, 20, 10, 1, 11, 0,
BTX , 1.500, 1.500, 1.375, 1.375, 1.375, BANCTEXAS GROUP I^F
1 2, 197, 92, 153, 219, 208,
BTZ , 13.000, 12.000, 12.750, 14.500, 14.000, BERLITZ INTERNATI^C
12 15, 75, 0, 3, 163, 10,
BU , 27.000, 25.000, 26.125, 25.875, 25.875, BROOKLYN UNION GA^U
25 41, 498, 621, 474, 150, 1810,
BUCS , 2.625, 2.625, 2.000, 2.125, 2.000, BCT INTERNATIONAL^F
2 3, 76, 36, 0, 60, 0,
BUD , 47.625, 48.500, 48.875, 49.125, 49.875, ANHEUSER BUSCH^C
43 61, 4407, 4896, 4811, 4839, 1500,
BULL , 1.688, 1.750, 1.625, 1.875, 1.625, BULL RUN GOLD MIN^E
1 2, 460, 257, 120, 816, 12,
BUR , 14.875, 13.625, 14.625, 14.750, 14.875, BURLINGTON INDUST^I
13 16, 1628, 10693, 728, 697, 272,
BUTI , 10.750, 11.000, 12.000, 12.125, 12.000, BEAUTICONTROL COS^C
9 12, 6, 289, 86, 174, 0,
BUTL , 5.313, 4.750, 4.750, 4.500, 4.375, BUTLER INTERNATIO^C
4 6, 553, 24, 22, 105, 57,
BV , 28.375, 28.750, 30.625, 31.000, 32.375, BLOCKBUSTER ENTRN^C
10 31, 12817, 6919, 47071, 7913, 1217,
BVAS , 3.625, 3.500, 3.500, 3.438, 3.500, BIO-VASCULAR INC.^T
1 4, 257, 138, 240, 154, 82,
BVFS , 21.375, 20.500, 22.000, 22.500, 23.250, BAY VIEW CAPITAL ^F
20 25, 235, 55, 72, 72, 59,
BVGB , 28.625, 28.375, 27.625, 27.375, 27.250, BANCO BILBAO VIZC^F
27 29, 24, 34, 5, 19, 18,
BVI , 11.750, 0.000, 11.500, 11.375, 10.625, BOW VALLEY ENERGY^E
11 12, 21, 0, 86, 54, 5,
BVRTF , 17.125, 17.500, 18.000, 19.250, 19.250, B.V.R. TECHNOLOGI^T
16 19, 54, 324, 418, 225, 13,
BW , 13.750, 13.000, 12.750, 12.625, 12.500, Brush Wellman Inc^M
11 14, 91, 134, 83, 1013, 20,
BWA , 26.625, 25.500, 25.125, 23.375, 24.875, BORG-WARNER AUTOM^C
22 27, 511, 143, 339, 34, 96,
BWAI , 5.500, 5.125, 4.750, 4.500, 4.250, BUILDERS WAREHOUS^I
4 7, 57, 69, 12, 158, 13,
BWI , 6.000, 5.375, 5.500, 5.500, 6.000, BIOWHITTAKER INC.^T
5 7, 64, 63, 60, 141, 18,
BWINA , 46.000, 46.000, 45.000, 45.000, 46.000, BALDWIN & LYONS I^F
39 46, 1, 0, 0, 0, 0,
BWLA , 21.500, 20.000, 20.000, 20.625, 20.000, BOWL AMERICA^C
20 22, 1, 0, 0, 3, 0,
BWS , 10.625, 10.000, 10.750, 9.625, 10.625, BETA WELL SERVICE^I
8 15, 801, 650, 572, 674, 215,
BWSI , 3.875, 4.063, 3.688, 3.563, 3.625, BIOMEDICAL WASTE ^T
3 4, 5540, 998, 223, 572, 174,
BXCA , 20.000, 20.000, 20.000, 20.000, 20.000, BOX ENERGY CORP. ^E
14 20, 0, 0, 0, 0, 0,
BYB , 7.000, 7.000, 7.000, 7.000, 7.000, BACK YARD BURGERS^C
7 8, 0, 0, 0, 0, 0,
BYBI , 7.375, 7.250, 7.000, 7.375, 7.000, BACK YARD BURGERS^C
7 9, 179, 53, 98, 121, 0,
BYX , 3.563, 4.250, 4.438, 4.375, 4.250, BAYOU STEEL CORP.^I
3 4, 35, 174, 80, 83, 22,
BZ , 4.000, 4.000, 3.875, 3.875, 4.125, BAIRNCO CORP. - N^C
3 4, 492, 125, 276, 334, 155,
C , 55.875, 54.500, 54.875, 54.250, 53.750, CHRYSLER CORP^C
17 56, 13587, 32093, 18062, 22451, 4164,
CA , 38.000, 37.625, 42.875, 40.750, 41.500, Computer Associat^T
30 43, 3668, 7084, 4882, 10958, 1432,
CAAS , 4.250, 4.000, 3.000, 3.500, 3.000, CAPITAL ACQUISITI^F
3 4, 9, 0, 0, 81, 0,
CABI , 15.500, 15.250, 15.000, 15.000, 14.000, CALIFORNIA BANCSH^F
12 16, 197, 1, 25, 5, 39,
CABK , 22.250, 20.750, 20.000, 19.000, 19.500, CAPITAL BANCORPOR^F
19 23, 9, 7, 0, 1, 12,
CABR , 0.000, 0.438, 0.625, 0.938, 0.000, CABRE CORP. - OT^C
999 1, 0, 235, 146, 100, 0,
CACC , 37.500, 37.500, 36.750, 36.250, 34.000, CREDIT ACCEPTANCE^F
30 38, 26, 59, 56, 41, 16,
CACI , 5.813, 5.750, 6.000, 5.875, 5.875, CACI INTERNATIONA^F
4 6, 521, 470, 227, 211, 35,
CACS , 6.875, 7.125, 8.000, 8.000, 8.125, CASINO & CREDIT S^F
6 8, 465, 612, 1195, 300, 153,
CACSW , 2.375, 2.375, 2.000, 1.875, 2.375, CASINO & CREDIT S^F
1 2, 90, 325, 512, 10, 562,
CADA , 2.000, 2.000, 2.000, 2.000, 2.000, CAM DATA SYSTEMS ^T
1 3, 0, 0, 0, 0, 0,
CADBY , 28.875, 27.375, 28.250, 27.625, 26.875, CADBURY SCHWEPPES^C
26 30, 165, 35, 626, 94, 42,
CADE , 0.719, 0.688, 0.656, 0.656, 0.656, CADE INDUST^I
999 1, 82, 423, 307, 82, 20,
CAER , 7.000, 7.500, 8.625, 8.000, 8.250, CAERE CORP^T
6 19, 616, 1114, 6443, 1147, 280,
CAF , 18.500, 17.750, 19.875, 20.000, 20.500, CAPITOL AMERICAN ^F
17 23, 1532, 485, 86, 114, 11,
CAFC , 14.500, 13.250, 13.375, 13.500, 13.000, CAROLINA FIRST CO^F
12 15, 5, 56, 4, 11, 3,
CAFCO , 29.000, 28.500, 29.500, 28.000, 26.500, CAROLINA FIRST CO^F
28 30, 0, 26, 1, 0, 4,
CAG , 26.750, 26.250, 27.125, 27.875, 27.250, CONAGRA INC^C
23 49, 5408, 2698, 2905, 2946, 248,
CAII , 1.250, 1.000, 1.125, 1.000, 1.281, CAPITAL ASSOCIATE^F
1 1, 2, 17, 440, 159, 151,
CAKE , 29.250, 28.500, 31.625, 28.500, 31.750, CHEESECAKE FACTOR^C
26 32, 210, 213, 827, 570, 28,
CAL , 12.625, 12.000, 12.250, 11.875, 11.875, CALFED INC^F
5 22, 2686, 996, 1068, 401, 181,
CALL , 54.375, 45.250, 42.250, 37.250, 39.750, Fleet Call Inc^U
34 54, 14956, 28115, 26575, 28195, 3561,
CALN , 3.250, 2.875, 3.000, 3.000, 3.000, CALNETICS CORP. -^T
2 3, 3, 10, 0, 0, 0,
CALQ , 3.500, 2.875, 2.000, 3.000, 3.000, CALIFORNIA QUARTZ^C
2 4, 223, 360, 0, 25, 129,
CALQW , 1.063, 1.000, 1.000, 0.000, 0.000, CALIFORNIA QUARTZ^C
1 1, 50, 45, 30, 0, 0,
CAMD , 15.750, 15.250, 15.250, 15.125, 12.875, CALIFORNIA MICRO ^T
15 19, 521, 2429, 479, 647, 464,
CAML , 0.750, 0.750, 0.750, 0.906, 0.969, CAMELOT CORP. - O^C
999 1, 190, 100, 410, 715, 39,
CAMP , 9.250, 9.625, 10.250, 8.250, 7.000, CALIFORNIA AMPLIF^T
7 10, 285, 452, 1170, 2301, 0,
CAMZ , 7.875, 7.375, 7.625, 7.625, 7.000, CAMI'Z INC. - OT^C
6 9, 123, 63, 59, 127, 0,
CAND , 2.625, 2.594, 2.563, 2.375, 2.625, CANDIE'S INC. - O^C
2 4, 296, 177, 296, 6, 50,
CANDU , 2.000, 2.000, 3.000, 2.500, 2.500, CANDIES INC. UN -^C
2 6, 0, 0, 43, 10, 13,
CANDW , 0.000, 0.000, 0.000, 0.000, 0.000, CANDIE'S INC. WT ^C
999 0, 0, 0, 0, 0, 0,
CANNY , 68.750, 67.500, 68.625, 67.375, 62.000, CANNON INC^C
57 70, 3, 63, 184, 38, 42,
CANO , 3.625, 3.750, 3.125, 3.063, 3.000, CANONIE ENVIRON^M
3 5, 44, 435, 515, 65, 26,
CAO , 12.875, 12.625, 13.750, 12.750, 13.125, Carolina Freight ^I
11 22, 122, 46, 313, 95, 167,
CAR , 27.625, 25.000, 24.625, 23.625, 22.125, CARTER-WALLACE IN^C
23 32, 287, 1166, 494, 1057, 1353,
CARC , 1.250, 1.500, 1.500, 1.250, 1.250, CARE CONCEPTS INC^C
1 3, 190, 376, 28, 85, 115,
CARL , 9.000, 9.000, 8.875, 9.125, 9.125, KARCHER (CARL) EN^F
8 10, 623, 665, 773, 92, 14,
CAS , 14.000, 14.125, 14.500, 14.375, 14.000, CASTLE (A.M.) & C^F
12 15, 36, 35, 621, 144, 0,
CASC , 19.000, 20.000, 21.000, 19.750, 19.000, CASCADE CORP^I
18 24, 0, 25, 4, 6, 0,
CASY , 21.250, 21.375, 21.375, 20.625, 21.000, CASEY'S GENERAL S^C
19 23, 118, 19, 35, 489, 51,
CAT , 91.500, 90.000, 89.250, 85.500, 85.625, CATERPILLAR^I
46 92, 3919, 6033, 9194, 4711, 1110,
CATA , 18.250, 17.250, 17.000, 16.500, 17.000, CAPITOL TRANSAMER^F
16 20, 76, 13, 0, 80, 57,
CATH , 17.500, 18.250, 18.875, 18.875, 18.250, CATHERINES STORES^C
14 19, 929, 1282, 422, 744, 559,
CATP , 17.750, 15.250, 16.500, 16.250, 17.000, CAMBRIDGE TECHNOL^T
11 18, 378, 262, 125, 101, 0,
CATS , 10.750, 11.500, 11.250, 9.375, 10.250, CATALYST SEMICOND^T
9 17, 2303, 398, 711, 5379, 85,
CATY , 14.875, 15.000, 13.000, 15.000, 15.000, CATHAY BANCORP IN^F
13 15, 30, 9, 0, 1, 0,
CAVR , 2.000, 2.000, 2.000, 2.000, 2.000, CARVER CORP. - OT^C
1 2, 0, 43, 20, 91, 0,
CAW , 44.500, 43.000, 46.375, 48.250, 47.625, CAESARS WORLD INC^C
20 50, 3115, 4051, 2427, 2614, 501,
CB , 82.125, 79.125, 78.500, 78.500, 79.500, CHUB CORP^F
55 95, 1065, 3614, 4279, 3216, 485,
CBAG , 0.000, 0.000, 0.344, 0.000, 0.000, CRESTED CORP. - O^C
999 0, 0, 0, 20, 0, 0,
CBBI , 32.000, 32.000, 32.000, 32.000, 32.000, CB BANCSHARES INC^F
32 33, 0, 57, 38, 0, 0,
CBC , 20.875, 20.250, 20.375, 20.750, 19.500, CENTURA BANKS INC^F
20 22, 256, 147, 44, 211, 23,
CBCB , 0.000, 1.000, 0.000, 0.000, 0.000, CBC BANCORP INC. ^F
1 1, 0, 0, 0, 0, 0,
CBCF , 25.000, 24.000, 24.625, 24.500, 24.750, CITIZENS BANKING ^F
24 27, 284, 18, 356, 63, 1,
CBCI , 34.500, 32.750, 33.000, 31.875, 32.000, CALUMET BANCORP I^F
30 35, 10, 51, 0, 810, 0,
CBCL , 9.000, 9.000, 9.125, 9.000, 9.750, CAPITOL BANCORP L^F
8 9, 19, 390, 20, 0, 10,
CBCO , 18.000, 18.125, 18.625, 18.500, 19.000, CB BANCORP INC. -^F
17 19, 10, 220, 159, 82, 1,
CBCX , 3.375, 3.250, 3.500, 3.000, 3.125, CAMBRIDGE BIOTECH^T
3 4, 5598, 1375, 2617, 1385, 254,
CBE , 52.250, 53.375, 53.000, 52.375, 50.500, Cooper Industries^I
42 59, 4371, 2873, 1666, 1833, 675,
CBEX , 6.000, 5.000, 4.750, 5.063, 5.000, CAMBEX CORP. - OT^C
4 7, 201, 429, 502, 362, 90,
CBG , 9.125, 8.750, 8.125, 9.125, 8.750, RALSTON-CONTINENT^C
8 10, 202, 191, 511, 384, 38,
CBH , 26.000, 27.875, 32.000, 31.875, 31.125, CBI Industries^I
24 32, 1849, 1087, 4029, 1167, 79,
CBI , 13.625, 13.125, 13.500, 13.500, 13.000, CURTICE-BURNS FOO^T
12 14, 43, 516, 35, 103, 0,
CBLM , 0.875, 1.031, 0.938, 0.969, 0.719, CBL MEDICAL^T
1 2, 1975, 45, 642, 232, 34,
CBM , 20.000, 19.875, 20.000, 19.250, 20.000, CAMBREX CORP. - A^C
19 21, 9, 25, 21, 5, 18,
CBMI , 10.250, 9.750, 9.125, 9.500, 9.750, CREATIVE BIOMOLEC^T
5 10, 189, 297, 271, 275, 294,
CBOT , 5.875, 6.125, 6.125, 5.625, 5.500, CABOT MEDICAL COR^T
4 7, 55, 75, 456, 59, 29,
CBR , 1.875, 2.000, 2.000, 1.125, 0.875, CRYSTAL BRANDS IN^C
1 2, 32, 259, 175, 347, 148,
CBRL , 26.500, 28.000, 28.500, 27.250, 26.500, CRACKER BRL OLD C^C
24 44, 3005, 1709, 2912, 2771, 1101,
CBS , 308.250, 296.250, 294.875, 316.000, 312.000, CBS Inc.^C
153 320, 331, 652, 630, 409, 127,
CBSH , 29.125, 29.000, 28.500, 27.750, 27.750, COMMERCE BANKSHAR^F
27 49, 102, 152, 320, 854, 133,
CBSS , 23.750, 23.500, 23.000, 21.375, 21.750, CENTRAL BANCSHARE^F
21 25, 202, 277, 648, 479, 87,
CBT , 57.375, 55.500, 56.875, 55.125, 54.625, CABOT CORP. - NY^C
50 57, 2174, 246, 94, 50, 30,
CBTC , 37.500, 37.000, 36.000, 37.000, 36.000, CBT CORP. - OT^C
33 38, 31, 0, 8, 0, 0,
CBU , 3.000, 4.250, 3.875, 4.000, 3.750, COMMODORE INTERNA^T
2 22, 334, 6927, 2364, 1276, 156,
CC , 28.000, 26.875, 26.000, 27.000, 25.500, CIRCUIT CITY STOR^C
20 56, 6538, 2125, 9955, 2959, 1986,
CCAI , 1.375, 1.250, 1.125, 1.188, 1.000, CREATIVE COMPUTER^T
1 2, 135, 1, 120, 172, 17,
CCAL , 44.750, 36.500, 32.750, 31.000, 29.500, CENCALL COMMUNICA^T
29 45, 4528, 2529, 3688, 1284, 93,
CCAM , 7.125, 6.750, 6.875, 6.875, 6.625, CCA INDUSTRIES IN^I
5 8, 509, 1612, 174, 79, 159,
CCAP , 1.000, 1.000, 1.000, 0.875, 0.000, CALENDAR CAPITAL ^F
1 2, 350, 174, 400, 26, 0,
CCAR , 7.125, 6.750, 6.375, 5.250, 6.250, CCAIR INC. - OT^C
5 8, 1698, 560, 726, 5098, 84,
CCAX , 7.750, 8.250, 8.500, 8.250, 8.375, CORRECTIONS CORP^I
6 10, 120, 2238, 237, 46, 14,
CCB , 609.625, 613.500, 619.125, 630.750, 629.000, Capital Cities/AB^C
394 631, 184, 290, 235, 356, 81,
CCBF , 36.000, 33.250, 33.750, 32.500, 33.250, CCB FINANCIAL^F
32 37, 119, 34, 25, 1204, 8,
CCBL , 17.750, 16.750, 17.250, 17.750, 17.250, C-COR ELECTRONICS^T
12 18, 98, 136, 16, 81, 105,
CCBT , 22.000, 21.750, 21.875, 22.750, 21.250, CAPE COD BANK^F
20 24, 5, 11, 150, 6, 3,
CCC , 10.125, 9.875, 10.750, 12.000, 12.500, CALGON CARBON COR^C
9 12, 744, 820, 553, 541, 246,
CCE , 14.125, 13.750, 14.125, 14.250, 14.500, Coca-Cola Enterpr^C
13 16, 1007, 1528, 2576, 1837, 136,
CCH , 0.688, 0.625, 0.625, 0.625, 0.563, CAMPBELL RESOURCE^C
999 1, 167, 3748, 306, 969, 1218,
CCI , 36.250, 36.375, 36.750, 34.000, 35.000, CITICORP^F
12 38, 25209, 29573, 10981, 24453, 8682,
CCIB , 102.000, 102.000, 102.000, 101.500, 101.000, CITICORP ADJ. RAT^T
100 102, 0, 0, 0, 3, 0,
CCIL , 19.000, 17.500, 19.250, 18.250, 20.250, CELLULAR COMMUNIC^T
12 22, 155, 189, 970, 172, 75,
CCK , 38.625, 37.750, 38.250, 38.875, 39.250, Crown Cork & Seal^I
34 39, 904, 1462, 2318, 974, 328,
CCL , 47.500, 45.875, 45.625, 43.000, 47.250, CARNIVAL CRUISE^C
17 48, 715, 2828, 855, 923, 1350,
CCLRA , 15.375, 15.375, 15.000, 16.000, 16.000, Commerce Clearing^I
14 17, 217, 139, 86, 34, 5,
CCOA , 15.000, 15.000, 15.500, 14.750, 14.500, COMCOA INC^C
13 16, 0, 2, 1, 1, 10,
CCON , 14.000, 13.750, 14.000, 13.750, 13.500, CIRCON CORP. - OT^C
12 15, 416, 427, 496, 427, 192,
CCOR , 0.938, 0.938, 0.813, 0.000, 0.000, CENTERCORE INC. -^T
1 1, 76, 4, 58, 0, 0,
CCP , 28.500, 26.750, 27.875, 24.750, 24.750, CCP INSURANCE INC^F
24 31, 731, 2485, 492, 1154, 212,
CCR , 31.625, 27.125, 26.000, 25.875, 26.000, COUNTRYWIDE CRED^F
14 44, 1548, 17731, 2081, 4465, 4235,
CCRC , 1.219, 1.000, 1.000, 1.219, 1.000, CCR INC. - OT^C
1 1, 271, 40, 0, 350, 0,
CCS , 0.000, 0.375, 0.313, 0.313, 0.000, ACOI INC. (EC) - ^C
999 1, 0, 10, 15, 10, 0,
CCU , 43.250, 41.750, 41.625, 41.125, 38.375, CLEAR CHANNEL COM^T
34 43, 359, 150, 330, 41, 101,
CCX , 0.344, 0.000, 0.281, 0.313, 0.250, CCX INC^M
999 1, 60, 0, 15, 99, 25,
CCXLA , 19.125, 18.500, 17.250, 16.000, 17.000, CONTEL CELLULAR^T
13 21, 187, 82, 490, 432, 60,
CDAT , 9.250, 9.375, 9.750, 9.250, 9.250, Control Data Syst^T
9 13, 481, 481, 1312, 1353, 167,
CDBK , 8.000, 8.000, 8.000, 8.000, 8.250, CANDLEWOOD BANK &^F
3 8, 0, 0, 0, 0, 5,
CDCC , 4.625, 4.438, 4.500, 4.000, 4.250, CHEMDESIGN CORP^M
4 6, 140, 190, 136, 314, 40,
CDI , 9.875, 9.500, 10.125, 10.000, 11.625, CDI CORP^T
6 11, 64, 662, 420, 223, 1613,
CDIC , 43.000, 44.500, 46.500, 45.000, 44.500, CARDINAL DISTRIBU^T
36 47, 639, 710, 1510, 349, 9,
CDIM , 13.000, 12.500, 12.500, 11.875, 11.000, CAPITOL MULTIMEDI^F
10 13, 492, 319, 653, 330, 99,
CDIMW , 7.250, 7.000, 7.500, 7.250, 6.000, CAPITOL MULTIMEDI^F
6 8, 13, 0, 27, 3, 0,
CDL , 17.375, 15.250, 14.875, 14.250, 13.125, CITADEL HOLDING C^F
14 20, 128, 343, 168, 121, 2,
CDMS , 11.000, 11.625, 11.500, 11.750, 11.000, CADMUS COMMUNICAT^C
9 12, 57, 350, 75, 90, 0,
CDN , 11.625, 11.750, 11.500, 10.875, 11.875, CADENCE DESIGN SY^T
10 13, 1279, 1216, 3450, 1384, 197,
CDO , 20.250, 19.000, 19.125, 18.750, 18.750, Comisco Inc.^I
14 29, 1117, 431, 247, 1151, 39,
CDR , 1.000, 1.000, 1.000, 1.000, 1.000, CEDAR GROUP INC. ^C
1 1, 0, 0, 0, 0, 0,
CDT , 2.250, 2.875, 2.688, 2.375, 2.688, COLINIAL DATA TEC^C
1 3, 304, 550, 363, 147, 29,
CDVA , 4.000, 4.000, 3.875, 4.063, 4.063, CHAMBERS DEVELOPM^C
3 4, 1072, 882, 755, 610, 408,
CDWC , 27.500, 26.500, 25.500, 25.750, 26.500, CDW COMPUTER CENT^T
16 28, 68, 86, 109, 29, 3,
CDX , 7.750, 7.375, 7.750, 7.500, 7.625, CATELLUS DEVELOPM^F
7 9, 1010, 206, 321, 907, 116,
CDXA , 57.250, 57.125, 58.250, 57.750, 57.500, CATELLUS DEVELOPM^C
57 64, 93, 33, 61, 6, 45,
CE , 18.750, 20.125, 19.375, 19.250, 19.875, CALIFORNIA ENERGY^E
17 20, 1152, 820, 496, 290, 70,
CEC , 1.000, 1.000, 0.875, 1.000, 1.000, CECO FILTERS INC.^C
1 2, 0, 50, 64, 0, 0,
CECE , 5.000, 4.375, 4.125, 4.000, 3.000, CECO ENVIRONMENTA^C
4 6, 160, 153, 115, 22, 0,
CECN , 1.250, 1.625, 1.875, 2.000, 1.000, C.E.C. INDUSTRIES^I
1 2, 6, 122, 189, 16, 0,
CEDR , 4.750, 4.750, 5.500, 5.000, 5.750, CEDAR INCOME FUND^F
4 6, 5, 43, 14, 0, 3,
CEF , 5.000, 5.125, 5.125, 5.125, 5.125, CENTRAL FUND OF C^F
4 5, 559, 429, 454, 494, 184,
CEGE , 21.625, 21.000, 20.875, 19.000, 19.625, CELL GENESYS INC.^T
17 22, 63, 109, 637, 2933, 22,
CELC , 1.000, 1.000, 1.188, 1.188, 1.188, CEL COMMUNICATION^T
1 2, 0, 0, 95, 50, 50,
CELG , 8.750, 8.500, 8.000, 7.125, 7.125, CELGENE CORP. - O^C
7 10, 454, 2644, 526, 1872, 267,
CELI , 1.500, 1.469, 1.469, 1.469, 1.469, CEL_SCI CORP^T
1 2, 2513, 2732, 1841, 469, 405,
CELIW , 0.500, 0.469, 0.000, 0.000, 0.000, CEL-SCI CORP. WT ^T
999 1, 142, 5, 0, 0, 0,
CELP , 0.250, 0.313, 0.313, 0.250, 0.156, CELLULAR PRODUCTS^T
999 0, 64, 50, 40, 10, 1202,
CELS , 20.250, 20.125, 19.500, 18.000, 17.625, CELLULAR INC. - O^T
17 21, 1581, 744, 869, 734, 17,
CELX , 1.750, 1.500, 1.125, 1.125, 1.000, CELOX CORP. - OT^T
1 2, 28, 2, 78, 287, 0,
CEMX , 11.000, 10.250, 10.750, 11.500, 11.750, CEM CORP. - OT^C
9 12, 17, 1, 78, 196, 42,
CEN , 18.375, 17.750, 18.375, 18.625, 18.250, Ceridian Corp^T
15 19, 1810, 1459, 445, 505, 127,
CENF , 17.000, 16.250, 15.875, 16.000, 15.750, CENFED FINANCIAL ^F
14 17, 104, 30, 241, 109, 32,
CENT , 10.875, 10.250, 11.250, 10.375, 10.000, CENTRAL GARDEN & ^C
10 13, 949, 520, 30, 601, 0,
CEPH , 16.000, 14.750, 16.250, 18.000, 16.500, CEPHALON^C
9 18, 1030, 1884, 905, 945, 150,
CER , 39.875, 36.750, 37.500, 36.250, 36.750, CILCORP INC. - NY^F
36 43, 127, 148, 50, 383, 2,
CERB , 2.125, 2.250, 2.500, 3.000, 3.000, CERBCO INC. - OT^C
1 3, 73, 69, 10, 187, 0,
CERN , 35.750, 34.500, 36.000, 34.625, 35.750, CERNER CORP^T
19 46, 1069, 584, 732, 1662, 84,
CESH , 3.750, 3.750, 3.875, 3.375, 3.125, CE SOFTWARE HOLDI^F
2 4, 28, 212, 105, 90, 225,
CET , 17.000, 17.250, 16.250, 16.375, 15.875, CENTRAL SECURITIE^F
15 17, 24, 26, 96, 15, 24,
CETD , 39.000, 44.000, 44.000, 44.000, 44.000, CENTRAL SECURITIE^F
39 44, 0, 0, 0, 0, 0,
CEUS , 6.000, 5.750, 5.250, 5.250, 5.250, CAIRN ENERGY USA ^E
5 7, 138, 41, 85, 101, 3,
CF , 39.875, 39.000, 39.250, 38.375, 39.125, CRESTAR FINANCIAL^F
38 44, 1186, 830, 458, 351, 112,
CFBA , 63.000, 63.000, 63.000, 63.000, 59.000, CITIZENS FIRST BA^F
58 64, 0, 0, 0, 0, 0,
CFBC , 25.750, 24.500, 25.000, 26.000, 24.000, CF BANCORP INC. -^F
18 26, 48, 112, 0, 40, 0,
CFBI , 33.750, 32.000, 33.250, 30.625, 32.375, CULLEN FROST BANK^F
30 40, 177, 432, 59, 1417, 94,
CFBS , 28.000, 26.000, 27.000, 26.750, 28.000, CENTRAL FIDELITY^F
26 33, 925, 1495, 988, 436, 224,
CFED , 23.500, 23.125, 24.000, 23.000, 23.000, CHARTER BANCORP I^F
21 24, 13, 60, 0, 1, 7,
CFER , 9.000, 8.375, 7.875, 7.625, 7.750, CONFERTECH INTL^T
4 9, 1052, 1849, 899, 877, 60,
CFHC , 20.500, 19.500, 19.375, 19.500, 18.000, CALIFORNIA FINANC^F
17 21, 131, 298, 70, 8, 2,
CFI , 0.750, 0.375, 0.000, 0.000, 0.000, CF INCOME PARTNER^F
999 1, 167, 1068, 0, 0, 0,
CFIB , 2.750, 3.000, 2.000, 2.000, 2.000, CFI INDUSTRIES IN^I
2 3, 5, 0, 0, 0, 0,
CFIX , 0.500, 0.469, 0.500, 0.500, 0.500, CHEMFIX TECHNOLOG^M
1 2, 204, 2, 20, 100, 22,
CFLX , 6.625, 6.125, 6.125, 5.688, 5.750, CURAFLEX HEALTH S^I
5 7, 952, 1089, 417, 219, 4,
CFR , 9.375, 9.125, 9.125, 9.125, 9.125, CRI LIQUIDATING R^F
9 10, 91, 74, 76, 74, 197,
CFSB , 18.000, 17.000, 17.750, 18.000, 17.000, CFSB BANCORP INC.^F
17 26, 0, 302, 22, 10, 21,
CG , 26.250, 25.375, 25.250, 24.750, 24.750, Columbia Gas Sys^U
24 27, 1090, 927, 909, 747, 217,
CGAS , 3.250, 3.000, 3.000, 3.000, 3.000, CLINTON GAS SYS^E
2 3, 1, 0, 0, 1, 0,
CGC , 27.250, 26.125, 26.250, 26.000, 26.500, CASCADE NATURAL G^U
26 29, 31, 86, 77, 48, 55,
CGES , 23.750, 22.500, 22.500, 22.500, 22.500, COLONIAL GAS^U
21 26, 29, 30, 15, 18, 4,
CGF , 12.875, 12.000, 12.000, 10.750, 11.375, CARR-GOTTSTEIN FO^C
10 14, 242, 887, 185, 599, 36,
CGLA , 28.000, 27.500, 26.625, 27.000, 26.000, CAGLE'S INC. CL A^F
24 28, 13, 58, 223, 7, 0,
CGN , 5.875, 5.875, 5.250, 4.500, 4.813, COGNITRONICS CORP^T
4 7, 27, 120, 177, 34, 29,
CGNE , 17.125, 16.125, 16.250, 14.375, 14.250, CALGENE INC^T
10 17, 3111, 1568, 844, 1195, 289,
CGOL , 11.625, 10.625, 11.125, 10.000, 10.250, CHARTER GOLF INC.^C
8 12, 1340, 1273, 759, 4018, 168,
CGP , 27.375, 27.000, 29.000, 28.625, 28.875, COASTAL CORPORATI^E
25 37, 1305, 1647, 2261, 1606, 1180,
CGRM , 32.250, 34.750, 33.000, 27.750, 32.750, CENTIGRAM COMMUNI^T
27 36, 1521, 1105, 1810, 1980, 144,
CGUL , 0.563, 0.500, 0.594, 0.750, 0.750, MARGATE INDUSTRIE^I
999 1, 303, 209, 7135, 1535, 259,
CHA , 29.375, 29.750, 31.750, 30.875, 30.500, CHAMPION INTERNAT^M
24 34, 1560, 1386, 2323, 1833, 206,
CHANF , 4.125, 4.375, 5.000, 5.125, 5.125, CHANDLER INS LTD^F
3 5, 35, 55, 104, 328, 5,
CHAR , 0.313, 0.313, 0.344, 0.000, 0.000, CHAPARRAL RESOURC^E
119 0, 7, 100, 45, 0, 0,
CHB , 18.500, 18.500, 19.000, 17.500, 17.625, CHAMPION ENTERPRI^C
15 19, 1718, 772, 596, 265, 141,
CHBC , 10.250, 10.250, 10.000, 11.000, 10.000, CHATTAHOOCHEE BAN^F
9 11, 56, 103, 101, 4, 0,
CHCO , 29.000, 31.000, 32.000, 31.000, 32.000, CITY HOLDING CO. ^F
27 32, 0, 0, 0, 23, 0,
CHCR , 0.000, 0.000, 0.000, 0.000, 0.000, CHANCELLOR CORP^I
119 0, 0, 0, 0, 0, 0,
CHE , 31.375, 32.250, 32.250, 31.875, 32.125, CHEMED CORP. - NY^M
30 32, 59, 104, 329, 202, 18,
CHEF , 3.875, 4.375, 3.875, 3.000, 3.125, CHEFS INTERNATION^C
3 5, 4319, 60, 336, 622, 19,
CHEM , 3.375, 3.000, 3.000, 3.375, 3.000, CHEMPOWER INC^I
3 5, 26, 0, 0, 1, 0,
CHER , 18.625, 19.000, 21.250, 22.000, 20.000, CHERRY CORP^T
14 33, 316, 189, 10, 0, 0,
CHF , 9.625, 9.875, 9.000, 9.500, 9.250, CHOCK FULL O'NUTS^C
6 10, 907, 682, 910, 362, 11,
CHFC , 47.500, 47.500, 46.000, 46.000, 45.000, CHEMICAL FINANCIA^F
44 48, 8, 23, 0, 0, 0,
CHH , 14.000, 14.000, 14.625, 13.500, 11.250, CARTER HAWLEY HAL^C
13 16, 1015, 131, 1210, 152, 4588,
CHIR , 80.500, 76.250, 79.750, 79.375, 84.125, Chiron Corp^T
60 84, 5453, 9594, 4152, 17870, 1585,
CHKR , 10.875, 11.625, 14.000, 13.125, 12.500, CHECKERS DRIVE-IN^C
10 14, 8573, 6996, 54614, 10847, 2802,
CHL , 40.125, 38.875, 38.500, 36.875, 37.500, CHEMICAL NY CORP^F
16 45, 9659, 20680, 6353, 15442, 2751,
CHLC , 12.125, 12.125, 12.125, 12.250, 12.125, CHEMICAL BANKING ^F
12 12, 1342, 453, 872, 590, 54,
CHLN , 5.750, 6.250, 5.750, 6.250, 6.250, CHALONE WINE GROU^F
5 6, 14, 1, 156, 12, 1,
CHMP , 15.000, 15.250, 15.000, 15.750, 15.000, CHAMPION INDUSTRI^I
12 16, 30, 4, 47, 8, 0,
CHMX , 1.563, 1.188, 1.250, 1.250, 1.375, CHEMEX PHARM^T
1 2, 102, 423, 31, 47, 95,
CHMXL , 0.000, 0.000, 0.063, 0.000, 0.000, CHEMEX PHARMACEUT^T
999 0, 0, 0, 23, 0, 0,
CHOL , 5.031, 4.875, 5.000, 4.875, 5.000, CENTRAL HOLDING C^F
2 5, 232, 253, 48, 145, 0,
CHP , 10.250, 10.125, 10.250, 10.125, 11.875, CHARTER POWER SYS^U
10 11, 19, 35, 37, 46, 254,
CHPS , 5.750, 5.375, 6.469, 6.625, 6.625, CHIPS & TECH,INC^T
3 14, 2104, 895, 7846, 2772, 289,
CHRS , 14.125, 13.125, 14.125, 13.250, 12.625, CHARMING SHOPPES ^C
11 15, 4917, 3547, 3556, 4810, 994,
CHRZ , 11.750, 11.875, 12.000, 12.625, 12.250, COMPUTER HORIZONS^T
7 13, 59, 86, 18, 1, 6,
CHS , 2.500, 2.750, 2.625, 2.750, 2.625, CHAUS (BERNARD) I^F
2 3, 193, 198, 212, 190, 107,
CHSI , 26.250, 26.500, 26.375, 26.500, 18.000, COMMUNITY HEALTH^C
17 27, 962, 245, 418, 279, 359,
CHT , 10.375, 10.125, 10.000, 10.000, 9.125, CHART HOUSE ENTER^C
8 10, 846, 257, 156, 179, 1,
CHTL , 1.375, 1.063, 1.563, 1.250, 1.188, CHANTAL PHARM^C
1 2, 55, 918, 345, 99, 24,
CHTT , 8.500, 8.000, 7.250, 7.375, 7.500, CHATTEM INC. - OT^C
7 11, 206, 124, 122, 37, 26,
CHUX , 14.750, 14.250, 14.000, 13.875, 14.000, O'CHARLEY'S INC. ^C
8 15, 604, 325, 108, 217, 21,
CHV , 97.000, 93.875, 90.750, 89.875, 85.500, Chevron Corp.^E
65 98, 4216, 3954, 5688, 15698, 8721,
CHW , 7.625, 7.125, 7.375, 7.625, 8.250, CHEMICAL WASTE^M
7 26, 864, 1192, 1765, 1329, 1943,
CHX , 8.000, 7.375, 7.000, 7.250, 7.125, PILGRIM'S PRIDE C^F
7 8, 85, 468, 191, 155, 21,
CI , 67.125, 64.625, 65.000, 64.000, 64.125, CIGNA CORPORATION^F
53 67, 2848, 2291, 2811, 2061, 184,
CIAT , 2.750, 2.000, 2.750, 2.000, 2.000, CIATTI'S INC. - O^C
1 3, 2, 0, 78, 0, 0,
CIC , 32.625, 30.250, 30.250, 29.500, 29.500, Continental Corp.^F
29 33, 1807, 2608, 865, 777, 221,
CICS , 29.125, 30.000, 30.000, 30.000, 30.000, CITIZENS BANCSHAR^F
28 30, 6, 4, 12, 3, 0,
CII , 6.625, 6.375, 6.500, 6.000, 5.875, CII FINANCIAL INC^F
5 7, 155, 181, 167, 76, 64,
CIM , 7.750, 7.625, 7.750, 7.750, 7.000, CIM HIGH YIELD SE^F
7 8, 33, 66, 54, 91, 0,
CIMC , 8.500, 8.500, 8.000, 8.000, 8.000, CIMCO INC^T
6 9, 78, 50, 153, 74, 12,
CIN , 28.625, 26.625, 26.750, 26.375, 27.125, Cincinnati Gas & ^U
26 29, 2240, 1530, 2644, 773, 888,
CINF , 58.000, 57.375, 56.000, 53.000, 52.000, Cincinnati Financ^F
53 61, 367, 2865, 687, 571, 410,
CINO , 0.313, 0.000, 0.313, 0.344, 0.000, CAPUCINO INC^C
119 0, 51, 0, 107, 100, 0,
CINS , 12.125, 11.875, 12.000, 12.000, 12.000, CIRCLE INCOME SHA^F
11 12, 34, 22, 20, 0, 2,
CIP , 32.125, 30.000, 29.750, 29.375, 29.750, CIPSCO Co^U
29 33, 96, 293, 242, 295, 66,
CIR , 35.875, 36.250, 35.000, 33.500, 34.000, CIRCUS CIRCUS ENT^C
29 61, 19513, 14796, 7428, 6375, 1389,
CIS , 7.000, 6.750, 7.125, 8.000, 8.000, CONCORD FABRICS^C
6 8, 5, 5, 23, 131, 0,
CISI , 4.000, 3.625, 4.250, 3.750, 3.625, C.I.S. TECHNOLOGI^T
3 5, 1339, 979, 269, 415, 445,
CITA , 9.125, 8.250, 8.750, 8.500, 8.000, CITATION COMPUTER^T
6 9, 20, 358, 864, 2, 0,
CJ , 12.250, 12.125, 12.750, 12.000, 12.375, BAY MEADOWS OPERA^C
11 13, 14, 30, 59, 0, 1,
CJFC , 18.500, 17.125, 18.000, 18.000, 17.000, CENTRAL JERSEY FI^F
17 23, 4, 43, 0, 42, 1,
CK , 17.875, 17.375, 17.375, 17.625, 18.000, Caremark Internat^C
16 18, 3321, 2479, 4739, 3988, 1218,
CKE , 19.125, 19.875, 19.500, 18.875, 19.250, CARMIKE CINEMAS I^C
17 20, 159, 203, 51, 135, 92,
CKI , 12.875, 13.125, 13.250, 13.875, 13.750, CASTLE & COOKE HO^F
12 15, 558, 174, 161, 298, 111,
CKL , 52.000, 48.500, 51.375, 50.125, 50.000, Clark Equipment C^I
39 52, 1468, 1282, 1003, 239, 402,
CKOR , 25.250, 25.000, 26.750, 24.750, 25.000, SEACOR HOLDINGS^F
17 28, 80, 73, 47, 23, 0,
CL , 58.750, 57.125, 56.750, 58.125, 57.875, COLGATE PALMOLIVE^C
39 67, 3322, 5305, 4436, 2982, 731,
CLBGA , 21.250, 20.750, 20.750, 19.500, 19.000, COLONIAL BANCGRP^F
19 23, 79, 537, 10, 20, 0,
CLC , 17.750, 17.875, 19.125, 19.875, 19.500, CLARCOR INC. - NY^C
16 20, 308, 133, 97, 46, 14,
CLCI , 3.750, 4.000, 4.000, 4.094, 3.750, CADIZ LAND CO. - ^F
3 4, 57, 2300, 523, 206, 15,
CLCO , 0.000, 0.000, 0.625, 0.000, 0.000, CHALCO INDUSTRIES^I
999 1, 0, 0, 71, 0, 0,
CLD , 32.250, 30.500, 32.750, 32.500, 31.875, CALDOR CORP. - NY^C
27 33, 138, 92, 1794, 385, 23,
CLDA , 4.500, 4.250, 4.500, 4.000, 4.000, CLINICAL DATA^T
4 12, 18, 2, 159, 0, 13,
CLDR , 13.000, 12.000, 12.000, 11.750, 11.250, CLIFFS DRILLING^E
11 17, 1, 0, 0, 130, 452,
CLDRP , 28.000, 28.000, 28.000, 27.000, 29.000, CLIFFS DRILLING C^E
26 30, 40, 0, 0, 0, 0,
CLE , 17.750, 18.375, 18.375, 17.375, 17.625, CLAIRE'S STORES^C
8 18, 221, 1321, 299, 392, 55,
CLF , 36.000, 33.375, 34.875, 34.125, 32.500, Cleveland-Cliffs ^M
28 36, 177, 135, 432, 65, 20,
CLHB , 6.750, 7.500, 6.875, 6.875, 6.125, CLEAN HARBORS INC^I
6 9, 997, 369, 28, 59, 372,
CLIN , 21.000, 18.000, 21.250, 21.875, 20.000, CLINICOM INC. - O^T
14 30, 1491, 1462, 595, 426, 5,
CLM , 10.875, 10.750, 11.000, 10.875, 10.750, CLEMENTE GLOBAL G^F
10 11, 203, 229, 75, 99, 28,
CLOS , 8.375, 8.250, 8.250, 8.000, 8.000, AMERICAN SAFETY C^T
5 10, 26, 56, 10, 79, 2,
CLPI , 0.000, 0.000, 0.438, 0.656, 0.688, CREATIVE LEARNING^T
999 1, 0, 0, 101, 70, 3,
CLPIW , 0.000, 0.000, 0.000, 0.000, 0.000, CREATIVE LEARNING^T
999 0, 0, 0, 0, 0, 0,
CLRI , 6.000, 7.000, 8.250, 8.500, 8.000, COMPUTER LANQUAGE^T
4 9, 0, 41, 583, 141, 0,
CLTX , 1.125, 1.500, 1.250, 1.500, 1.000, CELLCOR INC. - OT^T
1 2, 107, 63, 132, 100, 0,
CLU , 7.375, 7.375, 7.250, 7.250, 7.000, CELUTEL INC^T
4 7, 11, 28, 8, 9, 0,
CLUK , 9.875, 11.250, 11.625, 11.375, 11.125, CLUCKER'S WOOD RO^T
9 12, 60, 137, 216, 66, 5,
CLUKW , 3.938, 5.375, 5.625, 5.563, 5.000, CLUCKER'S WOOD RO^T
3 6, 147, 42, 232, 110, 0,
CLWY , 2.750, 2.500, 2.375, 2.375, 2.625, CALLOWAY'S NURSER^C
2 3, 84, 89, 224, 1245, 18,
CLX , 53.000, 53.000, 53.625, 53.125, 52.500, CLOROX CORP^C
38 54, 554, 932, 574, 1011, 240,
CLXX , 0.813, 0.750, 0.813, 0.750, 0.000, CELLEX BIOSCIENCE^T
999 1, 10, 442, 375, 30, 0,
CLXXU , 7.500, 7.875, 7.750, 7.375, 7.250, CELLEX BIOSCIENCE^T
6 8, 227, 270, 110, 233, 291,
CLY , 1.000, 0.000, 0.000, 0.938, 0.000, CLARY CORP. - PC^C
1 1, 0, 0, 0, 20, 0,
CLZR , 4.000, 3.500, 3.875, 4.500, 4.250, CANDELA LASER^T
2 6, 121, 550, 98, 58, 3,
CLZRW , 2.000, 1.000, 1.000, 1.000, 1.000, CANDELA LASER COR^T
1 2, 0, 0, 0, 0, 0,
CMA , 26.375, 25.625, 26.125, 27.375, 26.875, Comerica Inc.^F
25 30, 4511, 5822, 3570, 7291, 1864,
CMAG , 16.500, 15.500, 13.750, 13.750, 14.500, CASINO MAGIC CORP^T
13 20, 2398, 4872, 6727, 3203, 953,
CMB , 33.000, 32.375, 32.250, 32.250, 33.125, Chase Manhattan C^F
15 37, 3593, 11619, 6036, 8658, 1221,
CMBI , 14.500, 14.750, 14.500, 14.250, 14.000, CENTRAL MORTGAGE ^F
13 15, 35, 507, 27, 68, 1,
CMBK , 39.625, 38.500, 38.000, 36.000, 37.250, CUMBERLAND FEDERA^F
35 40, 136, 45, 65, 370, 1,
CMBY , 32.250, 31.750, 31.375, 30.875, 31.000, CHASE MANHATTAN C^F
30 32, 22, 59, 202, 39, 13,
CMD , 25.125, 24.750, 26.625, 24.375, 23.250, CHARTER MEDICAL C^T
19 27, 2225, 366, 196, 446, 49,
CME , 2.625, 2.625, 3.125, 3.000, 3.375, CMS ENHANCEMENTS^T
2 3, 70, 86, 79, 122, 522,
CMED , 1.000, 1.000, 1.000, 1.375, 1.500, CYBERMEDIC INC^T
1 1, 0, 0, 0, 5, 145,
CMETS , 15.500, 13.500, 13.750, 13.250, 12.000, CONTL MTG & EQ TR^F
7 17, 4, 38, 3, 31, 0,
CMFB , 14.000, 14.000, 14.250, 14.000, 12.875, CHEMFAB CORP. - O^M
13 14, 3, 0, 1, 0, 28,
CMH , 26.500, 25.750, 26.125, 23.750, 23.250, Clayton Homes Inc^C
23 30, 1004, 661, 604, 1086, 831,
CMI , 24.125, 24.375, 24.000, 25.000, 24.375, CLUB MED^C
21 33, 45, 66, 12, 260, 79,
CMIC , 23.000, 24.500, 27.250, 23.250, 25.375, CALIF MICROWAVE^T
22 28, 3009, 4696, 743, 1372, 162,
CMM , 12.250, 12.000, 12.500, 12.000, 12.125, CRIIMI MAE INC. -^C
11 13, 408, 122, 246, 185, 45,
CMNT , 8.500, 9.250, 9.125, 9.750, 9.750, COMPUTER NETWORK^T
5 10, 670, 4160, 1597, 1257, 859,
CMO , 38.750, 37.375, 37.250, 39.375, 40.250, CAPSTEAD MORTGAGE^F
37 40, 163, 616, 720, 524, 73,
CMOB , 14.250, 13.875, 13.750, 13.625, 14.000, CAPSTEAD MORTGAGE^F
13 15, 232, 571, 316, 305, 105,
CMPO , 10.750, 10.500, 11.000, 11.125, 11.375, CAMPO ELECTRONICS^T
8 11, 102, 43, 95, 227, 41,
CMRE , 3.375, 3.563, 3.875, 3.500, 3.313, COMSTOCK RESOURCE^E
2 6, 1501, 843, 780, 943, 260,
CMRO , 5.250, 5.250, 5.000, 4.625, 4.875, COMARCO INC^T
4 5, 46, 125, 0, 11, 120,
CMS , 26.375, 24.250, 24.500, 24.500, 25.625, CMS Energy Corp^U
18 33, 724, 1918, 1046, 2111, 572,
CMSI , 4.375, 4.625, 4.250, 4.313, 4.375, CRYOMEDICAL SCIEN^T
4 5, 1135, 1427, 1905, 3518, 430,
CMTR , 4.125, 5.750, 5.625, 5.250, 5.000, CHEMTRAK INC. - O^M
3 7, 404, 340, 418, 306, 29,
CMW , 11.625, 11.000, 11.000, 11.250, 10.000, CANADIAN MARCONI ^C
11 12, 35, 0, 0, 5, 0,
CMY , 14.000, 13.375, 13.750, 13.000, 12.875, COMMUNITY PSYCHIA^C
10 40, 692, 1188, 2644, 958, 863,
CMZ , 24.000, 22.875, 21.500, 20.625, 20.250, Cincinnati Milacr^I
11 29, 555, 1201, 1429, 1098, 60,
CN , 2.563, 2.375, 2.375, 2.250, 2.125, CALTON INC. - AM^C
1 3, 946, 154, 68, 1042, 2,
CNC , 63.500, 60.375, 58.500, 55.125, 58.000, CONESCO^F
26 75, 1380, 8648, 1472, 1967, 316,
CNCN , 10.375, 9.875, 9.875, 10.125, 10.000, CITIZENS NATIONAL^F
9 11, 7, 30, 35, 57, 1,
CNET , 15.000, 14.500, 12.000, 14.000, 12.000, COMNET CORP^T
12 18, 0, 1, 0, 14, 60,
CNF , 21.750, 20.625, 21.625, 22.000, 21.750, Consolidated Frei^I
13 22, 2345, 997, 3129, 1050, 384,
CNFL , 5.000, 5.500, 6.750, 6.000, 6.000, CITIZENS FINANCIA^F
5 7, 0, 7, 1, 2, 0,
CNG , 48.375, 48.125, 47.250, 47.750, 47.625, CONSOLIDATED NATU^U
37 55, 1120, 1660, 1003, 1427, 367,
CNH , 31.875, 29.125, 28.625, 29.625, 29.750, CENTRAL HUDSON GA^T
28 35, 167, 853, 960, 403, 48,
CNI , 0.500, 0.813, 0.750, 0.688, 0.563, CANTON INDUSTRIAL^I
999 1, 70, 1281, 845, 448, 412,
CNIT , 21.375, 20.750, 21.125, 20.500, 20.000, CENIT BANCORP INC^F
20 22, 86, 294, 2, 181, 0,
CNK , 19.500, 20.000, 20.125, 20.125, 20.625, CROMPTON & KNOWLE^F
18 20, 380, 1865, 1627, 520, 402,
CNL , 26.375, 23.500, 24.125, 24.375, 24.250, CENTRAL LOUISIANA^T
23 27, 169, 492, 534, 180, 45,
CNMD , 10.500, 11.000, 11.250, 11.250, 11.250, COMMED^T
10 38, 134, 250, 60, 127, 44,
CNMW , 7.875, 7.625, 10.875, 8.750, 8.875, CINCINNATI MICROW^T
3 11, 1050, 770, 2339, 160, 65,
CNO , 0.438, 0.438, 0.000, 0.375, 0.313, CASPEN OIL INC^E
999 1, 71, 61, 0, 579, 25,
CNPA , 15.750, 15.125, 15.000, 15.000, 15.000, CROWN CENTRAL PET^E
14 16, 25, 4, 12, 21, 0,
CNPB , 14.125, 13.500, 13.750, 13.625, 13.500, CROWN CENTRAL PET^E
13 14, 29, 52, 19, 21, 8,
CNR , 12.000, 11.375, 12.750, 13.750, 13.375, CONNER PERIPHERAL^T
9 31, 3189, 2483, 5360, 13960, 878,
CNS , 20.250, 19.000, 20.750, 21.250, 20.750, COSOLIDATED STORE^C
6 21, 1007, 4381, 791, 1430, 329,
CNSI , 9.250, 7.750, 9.000, 8.250, 7.750, CAMBRIDGE NEURO^C
5 13, 52, 87, 85, 128, 78,
CNSP , 13.000, 12.750, 13.250, 12.750, 12.000, CENTRAL SPRINKLER^C
12 15, 20, 20, 1, 21, 0,
CNTL , 4.000, 5.000, 5.750, 5.000, 4.000, CANTEL INDUSTRIES^I
3 6, 0, 20, 10, 0, 0,
CNTO , 13.000, 15.375, 14.000, 12.750, 13.625, CENTECORE^O
7 59, 2568, 15920, 4340, 2790, 3807,
CNTOW , 9.250, 12.625, 11.375, 10.125, 11.250, CENTOCOR INC. WT ^T
2 13, 449, 3231, 648, 1251, 458,
CNTX , 6.250, 6.500, 6.000, 5.500, 5.250, CENTEX TELEMANAGE^T
5 8, 503, 1005, 2089, 1711, 276,
CNX , 5.500, 5.250, 5.375, 5.500, 5.500, CONVEX COMPUTER^T
3 20, 217, 188, 527, 633, 59,
COA , 14.500, 14.500, 14.500, 14.000, 13.500, COACHMEN INDS^C
7 20, 28, 233, 160, 103, 188,
COB , 5.875, 6.375, 5.875, 5.500, 6.250, COLUMBIA LABS^C
3 7, 765, 563, 757, 145, 215,
CODA , 6.250, 6.250, 6.125, 6.000, 5.813, CODA ENERGY^E
4 8, 423, 721, 442, 344, 116,
CODL , 12.000, 11.500, 12.625, 12.125, 11.500, CODE ALARM^C
5 13, 191, 52, 101, 18, 1,
CODN , 0.875, 1.063, 1.063, 1.375, 1.375, CODENOLL TECH^T
1 1, 20, 135, 422, 1664, 113,
COFI , 33.750, 31.500, 30.750, 28.750, 19.375, CHARTER ONE FINAN^F
28 37, 739, 1221, 3481, 1424, 111,
COG , 24.000, 21.875, 21.875, 21.250, 20.875, CABOT OIL & GAS C^E
21 27, 293, 336, 224, 181, 130,
COGRA , 31.500, 30.750, 32.500, 31.500, 29.000, COLONIAL GRP^F
23 33, 231, 129, 442, 77, 5,
COH , 20.500, 18.750, 19.375, 17.375, 18.000, COHU INC^T
15 21, 135, 503, 132, 202, 22,
COHO , 5.750, 5.500, 5.531, 5.000, 5.250, COHO RESOURCES^E
5 8, 28, 5363, 21, 0, 81,
COHR , 14.500, 13.500, 13.500, 12.750, 13.000, COHERENT INC^T
12 16, 206, 1619, 1019, 208, 28,
COILP , 0.000, 0.000, 0.063, 0.063, 0.000, CRYSTAL OIL CO. C^E
999 0, 0, 0, 35, 320, 0,
COKE , 37.000, 34.000, 37.500, 36.250, 39.750, Coca-Cola Bottlin^C
29 38, 34, 521, 99, 153, 858,
COM , 8.000, 8.000, 8.000, 14.250, 18.000, CROWLEY, MILNER &^F
6 14, 0, 0, 1, 70, 28,
COMR , 31.250, 30.500, 28.750, 30.250, 31.000, COMAIR HOLDINGS^C
23 37, 1669, 674, 1641, 1258, 80,
COMS , 30.500, 32.125, 35.500, 33.125, 36.500, 3COM CORP^T
15 38, 10541, 11731, 10894, 9742, 1723,
CONW , 19.000, 18.250, 18.375, 17.625, 17.750, CONSUMERS WATER^U
17 21, 116, 212, 78, 1623, 18,
COOK , 6.750, 6.625, 6.375, 6.250, 6.125, CALIFORNIA CULINA^C
6 7, 56, 97, 780, 470, 20,
COPI , 7.813, 9.125, 10.000, 9.250, 9.000, CONSOLIDATED PAPE^M
7 10, 36, 72, 305, 64, 0,
COR , 26.375, 26.500, 25.500, 25.375, 24.875, CRYSTAL OIL CO. -^E
25 27, 19, 10, 37, 12, 8,
CORC , 1.000, 1.625, 1.750, 1.750, 1.625, CORCOM INC^T
1 2, 0, 30, 40, 190, 2,
CORD , 39.750, 41.750, 44.750, 42.750, 41.750, CORDIS CORP^T
23 45, 1525, 4592, 6997, 2793, 77,
CORR , 16.625, 15.250, 15.125, 14.125, 14.375, COR THERAPEUTICS^O
10 17, 494, 57, 2383, 5000, 258,
COTN , 16.125, 15.500, 17.250, 17.500, 17.000, DELTA AND PINE LA^F
15 18, 114, 334, 449, 877, 0,
CP , 16.875, 17.125, 17.500, 16.750, 16.875, CANADIAN PACIFIC ^T
15 18, 985, 1297, 2115, 2578, 1304,
CPA , 7.000, 7.125, 7.125, 7.000, 6.500, CARLISLE PLASTICS^T
5 7, 551, 529, 255, 359, 26,
CPB , 41.625, 40.500, 41.000, 42.750, 42.250, Campbell Soup Co.^C
34 44, 1542, 1061, 1545, 2730, 365,
CPC , 48.000, 46.500, 47.500, 47.500, 47.000, CPC INTERNATIONAL^C
40 84, 1061, 1559, 1723, 1875, 757,
CPCI , 5.250, 5.000, 5.125, 5.250, 5.500, CIPRICO INC^T
3 6, 109, 166, 82, 156, 10,
CPER , 42.500, 42.250, 44.000, 45.500, 45.000, Consolidated Pape^M
38 47, 942, 843, 2421, 551, 76,
CPH , 41.375, 36.750, 37.125, 36.500, 36.875, Capital Holding C^F
36 83, 1551, 4257, 2122, 2492, 323,
CPHF , 99.000, 100.000, 100.000, 101.000, 101.000, CAPITAL HOLDING C^F
99 102, 0, 0, 0, 16, 0,
CPI , 8.000, 8.500, 8.000, 0.000, 8.500, CAPITAL PROPERTIE^F
7 9, 0, 3, 0, 0, 25,
CPL , 31.625, 28.375, 28.500, 28.125, 29.375, Carolina Power & ^U
28 34, 3127, 4482, 1759, 1929, 398,
CPP , 0.875, 1.063, 1.000, 1.000, 1.000, CALPROP CORP^C
1 1, 20, 40, 27, 85, 0,
CPQ , 67.500, 67.375, 68.500, 67.500, 70.125, Compaq Computers ^T
30 69, 4210, 12275, 4423, 11310, 1439,
CPRD , 2.813, 2.750, 2.813, 2.750, 2.750, COMPUTER PRODUCTS^T
2 3, 420, 225, 538, 203, 69,
CPRK , 0.094, 0.000, 0.063, 0.000, 0.000, CAPROCK CORP. - O^C
999 0, 260, 0, 280, 0, 0,
CPRO , 29.250, 26.500, 27.000, 27.250, 27.750, CELLPRO INC. (OPT^T
20 30, 1144, 1095, 33, 2574, 118,
CPSA , 16.000, 16.250, 16.500, 17.250, 17.500, CENTRAL PENNSYLVA^F
14 17, 49, 161, 19, 78, 12,
CPTD , 13.250, 12.500, 13.875, 12.750, 12.375, COMPUTER DATA SYS^T
11 24, 69, 264, 104, 66, 49,
CPWR , 26.250, 24.250, 26.000, 23.875, 25.250, COMPUWARE CORP^T
22 33, 3872, 7820, 1333, 946, 429,
CPX , 3.500, 3.375, 3.125, 3.125, 3.125, CINEPLEX ODEON^C
2 6, 1707, 4004, 3031, 436, 67,
CPXL , 4.500, 4.375, 4.250, 4.500, 3.750, CAPX CORP. - OT^F
4 5, 33, 78, 76, 20, 95,
CPXLU , 15.000, 15.000, 15.000, 15.000, 15.000, CAPX CORP. UN - O^F
15 15, 0, 0, 0, 0, 0,
CPXLW , 1.000, 1.000, 1.000, 1.000, 1.750, CAPX CORP. CL A W^F
1 3, 0, 0, 0, 0, 65,
CPY , 17.500, 18.000, 18.000, 16.625, 16.000, CPI Corp.^C
14 18, 146, 239, 102, 178, 99,
CQ , 35.125, 33.125, 31.500, 30.125, 32.500, Communications Sa^T
27 63, 1771, 891, 432, 872, 270,
CR , 28.000, 26.875, 26.125, 27.750, 26.750, Crane Co.^I
21 30, 394, 306, 269, 477, 97,
CRAN , 6.000, 5.750, 5.500, 5.250, 5.000, CROWN ANDERSEN IN^F
5 7, 7, 8, 39, 1028, 12,
CRAY , 3.125, 3.000, 2.875, 2.750, 2.625, CRAY COMPUTER COR^T
2 4, 5497, 1331, 759, 1998, 854,
CRBI , 25.500, 23.000, 24.375, 23.000, 24.000, CAL REP BANCORP I^F
21 26, 11, 1, 2, 0, 0,
CRC , 1.000, 0.625, 0.688, 0.688, 0.563, CAROLCO PICTURES ^T
1 2, 953, 4160, 645, 395, 430,
CRCC , 0.594, 0.000, 0.000, 0.000, 0.000, CRAFTMATIC^C
1 1, 5, 0, 0, 0, 0,
CRCL , 26.000, 25.500, 25.000, 25.000, 26.000, CIRCLE FINANCIAL ^F
25 27, 0, 10, 0, 22, 0,
CRDA , 16.250, 15.875, 16.250, 16.250, 16.000, CRAWFORD & CO. CL^C
15 18, 84, 86, 80, 57, 26,
CRDN , 3.250, 3.250, 3.375, 3.000, 3.000, CERADYNE INC. - O^T
2 4, 79, 5, 10, 0, 0,
CRDS , 2.625, 2.625, 2.875, 2.688, 2.625, CARDIOPULMONICS I^T
1 3, 103, 67, 30, 119, 23,
CRE , 23.250, 21.750, 22.125, 22.375, 23.125, CARR REALTY CORP.^F
21 24, 640, 181, 365, 800, 36,
CREB , 6.500, 6.125, 5.313, 5.250, 5.125, CHAMPION PARTS^I
5 7, 24, 151, 62, 56, 17,
CRED , 1.938, 1.875, 1.875, 1.875, 1.750, CREDO PETROLEUM C^E
1 2, 51, 10, 117, 2, 64,
CREE , 14.500, 15.000, 15.000, 15.000, 13.750, CREE RESEARCH INC^T
11 15, 220, 120, 5, 31, 1,
CREI , 6.000, 5.625, 5.875, 5.750, 6.000, CARE ENTERPRISES ^C
3 6, 37, 93, 42, 445, 69,
CRES , 19.000, 16.250, 18.250, 17.500, 17.500, CRESTMONT FINANCI^F
15 22, 22, 819, 120, 155, 58,
CRFT , 9.750, 9.875, 10.000, 10.125, 9.875, CRAFTMADE INTERNA^C
8 11, 130, 208, 149, 229, 87,
CRG , 12.500, 12.250, 12.500, 12.500, 12.500, CRAIG CORP. - NY^C
11 13, 205, 27, 10, 42, 11,
CRGN , 36.750, 36.625, 36.000, 37.000, 36.875, CRAGIN FINANCIAL ^F
36 37, 325, 175, 0, 66, 4,
CRKR , 8.250, 8.375, 8.250, 8.250, 8.500, CROCKER REALTY IN^F
7 8, 38, 36, 10, 37, 20,
CRKRW , 0.656, 0.719, 0.719, 0.625, 0.000, CROCKER REALTY IN^F
999 1, 16, 250, 30, 51, 0,
CRL , 13.000, 12.875, 12.875, 12.375, 11.875, CAPITAL REALTY IN^F
12 15, 21, 25, 14, 82, 37,
CRLC , 6.750, 6.375, 8.000, 8.000, 7.000, CENTRAL RESERVE L^F
5 8, 9, 8, 18, 0, 0,
CRLI , 1.000, 1.000, 1.000, 1.000, 1.000, CIRCUIT RESEARCH ^T
1 2, 0, 0, 0, 0, 0,
CRN , 12.875, 12.625, 13.250, 12.500, 12.250, CARRINGTON LABS^C
11 14, 67, 46, 169, 58, 4,
CRNT , 4.000, 3.875, 3.750, 3.625, 3.000, CARENETWORK^C
3 14, 17, 91, 242, 24, 0,
CROP , 3.375, 3.125, 3.125, 2.375, 2.500, CROP GENETICS INT^T
2 4, 107, 131, 312, 326, 64,
CROPP , 6.000, 5.000, 5.250, 4.250, 4.250, CROP GENETICS INT^T
4 6, 26, 359, 54, 138, 10,
CRPB , 8.250, 6.375, 6.750, 6.750, 6.250, CERPROBE CORP. - ^C
6 10, 119, 473, 380, 15, 23,
CRR , 62.125, 60.125, 62.750, 61.625, 62.750, Consolidated Rail^I
53 63, 4365, 3393, 1745, 2278, 891,
CRRC , 14.000, 13.000, 15.000, 15.000, 14.000, COURIER CORP^T
10 15, 106, 0, 0, 20, 0,
CRRS , 5.000, 5.000, 4.875, 5.000, 4.750, CROWN RESOURCES^M
3 6, 461, 847, 40, 251, 80,
CRS , 54.750, 54.375, 55.250, 57.125, 57.625, CARPENTER TECHNOL^T
49 57, 415, 48, 281, 126, 6,
CRTN , 1.000, 1.000, 1.063, 1.375, 1.250, CERTRON CORP^T
1 1, 10, 2, 25, 2, 2,
CRTV , 6.375, 6.500, 6.875, 6.500, 6.125, CREATIVE TECHNOLO^T
5 7, 262, 324, 1992, 376, 40,
CRUS , 35.000, 33.750, 36.125, 33.125, 34.625, CIRRUS LOGIC,INC^T
16 38, 7725, 7538, 2576, 4091, 1641,
CRW , 17.375, 16.000, 18.625, 18.375, 18.625, CROWN CRAFTS INC.^C
16 19, 252, 0, 80, 17, 2,
CRWN , 22.500, 25.000, 23.000, 24.000, 23.000, CROWN BOOKS CORP.^C
22 26, 4, 4, 1, 14, 0,
CRX , 9.375, 8.875, 8.750, 8.875, 8.875, CRSS INC. - NY^C
8 10, 150, 66, 225, 83, 26,
CRYL , 8.750, 8.250, 8.250, 7.500, 7.750, CRYOLIFE INC. - O^F
7 9, 452, 174, 5, 122, 5,
CS , 92.250, 89.250, 99.000, 95.000, 100.500, CABLETRON SYSTEMS^T
89 114, 1879, 2521, 2484, 1015, 879,
CSAR , 15.750, 16.250, 17.750, 17.250, 17.250, CARAUSTAR INDUSTR^I
14 18, 288, 620, 742, 22, 12,
CSB , 1.000, 1.000, 1.000, 1.000, 1.000, CHAMPIONS SPORTS ^C
1 1, 0, 0, 0, 0, 0,
CSBI , 10.750, 9.875, 10.750, 10.000, 10.000, CENTURY SOUTH BAN^F
9 11, 36, 140, 1, 0, 0,
CSBR , 0.563, 0.563, 0.563, 0.563, 0.000, CHAMPIONS SPORTS ^C
999 1, 80, 15, 127, 296, 0,
CSC , 91.875, 93.250, 99.500, 97.875, 96.625, COMPUTER SCIENCES^T
53 100, 360, 102, 788, 505, 131,
CSCI , 6.250, 6.500, 6.500, 6.000, 5.500, CRYENCO SCIENCES ^T
6 8, 62, 53, 34, 203, 38,
CSCO , 51.250, 53.500, 55.750, 57.000, 57.375, CISCO SYSTEMS^T
30 94, 18603, 62096, 14734, 31134, 5613,
CSFN , 28.000, 27.625, 27.250, 26.625, 25.875, Corestates Financ^F
26 59, 6101, 3232, 1106, 5374, 787,
CSGI , 4.000, 4.000, 3.500, 3.375, 3.875, CITIZENS SECURITY^F
3 4, 10, 6, 20, 12, 4,
CSH , 15.500, 14.125, 14.750, 14.500, 14.000, CAPSURE HOLDINGS ^F
14 18, 286, 92, 87, 63, 110,
CSIM , 6.375, 7.000, 7.250, 7.500, 7.750, CONSILIUM^T
6 24, 20, 21, 2137, 153, 2166,
CSL , 33.375, 33.750, 30.750, 29.125, 29.500, CARLISLE COS. - N^C
29 34, 43, 117, 406, 126, 2,
CSLH , 7.375, 7.000, 7.375, 7.750, 7.000, COTTON STS LIFE^F
6 8, 6, 0, 10, 1, 0,
CSM , 8.875, 9.250, 9.500, 10.000, 9.000, CHAPARRAL STEEL C^I
8 10, 8, 14, 56, 390, 0,
CSN , 23.625, 22.000, 22.000, 21.125, 21.000, Cincinnati Bell ^U
20 24, 705, 3341, 265, 217, 79,
CSNO , 22.000, 22.000, 20.500, 19.250, 23.000, CASINO AMERICA IN^T
19 24, 845, 2044, 1331, 287, 551,
CSOF , 15.500, 15.125, 15.375, 15.250, 14.875, CORPORATE SOFTWAR^T
8 18, 2720, 486, 603, 466, 2,
CSOL , 1.500, 1.625, 1.750, 1.688, 1.000, CONVERGENT SOLUTI^T
1 2, 5, 60, 132, 70, 0,
CSR , 32.625, 29.375, 29.000, 29.250, 30.000, Central & South W^U
29 34, 3193, 3693, 2032, 3230, 804,
CST , 23.000, 23.500, 23.000, 23.500, 24.000, CHRISTIANA COS^F
22 27, 10, 15, 0, 2, 64,
CSTM , 24.250, 24.250, 22.750, 21.250, 20.500, CUSTOM CHROME INC^C
21 26, 573, 64, 244, 482, 92,
CSW , 7.500, 6.875, 6.625, 6.250, 5.500, CANADA SOUTHERN P^E
5 8, 191, 404, 120, 159, 234,
CSWC , 37.250, 38.000, 37.750, 37.000, 38.000, CAPITAL SOUTHWEST^F
36 38, 42, 1, 9, 0, 0,
CSX , 81.000, 81.250, 84.125, 83.250, 82.500, CSX Corp.^I
38 84, 2463, 3658, 886, 1484, 736,
CSYI , 4.750, 4.750, 4.375, 3.875, 4.500, CIRCUIT SYSTEMS I^T
3 6, 103, 6, 222, 310, 305,
CSYS , 0.938, 0.000, 0.813, 0.813, 0.000, CENTRAL BANKING S^F
1 1, 20, 0, 25, 103, 0,
CTAL , 8.000, 7.750, 7.750, 7.375, 7.750, CATALYTICA INC. -^T
6 8, 239, 267, 5, 320, 2,
CTAS , 29.250, 30.000, 31.000, 29.250, 29.000, CINTAS CORP^C
25 31, 235, 131, 450, 92, 277,
CTB , 21.750, 21.250, 21.750, 21.500, 21.250, COOPER TIRE^C
21 53, 3447, 3742, 1885, 2844, 996,
CTBK , 9.000, 9.000, 8.750, 9.000, 9.000, CENTER BANKS INC.^F
8 9, 83, 10, 3, 66, 0,
CTCQ , 2.375, 2.563, 2.375, 2.625, 2.500, CHECK TECHNOLOGY^T
2 3, 44, 65, 111, 11, 22,
CTE , 1.000, 1.750, 1.000, 1.625, 1.000, CHASE CORP. - BO^F
1 2, 0, 62, 0, 13, 0,
CTEA , 28.500, 25.750, 30.250, 27.000, 27.500, CELESTIAL SEASONI^C
25 33, 567, 527, 688, 541, 172,
CTEX , 31.500, 29.250, 28.250, 26.750, 26.000, C-TEC CORP. - OT^C
25 33, 401, 226, 125, 223, 13,
CTEXB , 31.250, 31.500, 32.000, 31.750, 32.250, C-TEC CORP. CL B ^C
26 33, 52, 17, 63, 131, 2,
CTH , 2.250, 2.250, 2.188, 2.250, 2.000, CANCER TREATMENT ^F
2 2, 110, 111, 30, 12, 0,
CTI , 5.500, 5.500, 5.500, 5.375, 5.625, CHART INDUSTRIES ^I
5 7, 116, 74, 10, 71, 10,
CTII , 12.625, 12.375, 11.375, 12.125, 12.000, CYTOTHERAPEUTICS ^T
9 13, 744, 300, 426, 255, 0,
CTL , 27.375, 26.250, 26.000, 25.250, 24.750, CENTURY TELEPHONE^U
25 30, 1113, 2012, 969, 717, 563,
CTMC , 3.313, 3.438, 3.281, 3.125, 3.625, CENTURION MINES C^E
3 4, 1308, 891, 904, 880, 357,
CTME , 8.000, 8.375, 8.250, 8.125, 8.250, CLOTHESTIME INC.,^C
7 10, 1339, 724, 251, 909, 37,
CTND , 1.438, 1.750, 1.750, 1.875, 1.625, CARETENDERS HEALT^C
1 2, 347, 47, 10, 105, 40,
CTP , 17.875, 17.375, 16.625, 16.375, 16.500, CENTRAL MAINE POW^U
16 23, 4163, 1146, 1158, 874, 683,
CTRIS , 3.875, 3.875, 3.500, 3.250, 3.500, CLEVE TRUST REALT^F
3 4, 23, 3, 1, 5, 1,
CTRL , 13.000, 12.000, 12.000, 12.250, 12.000, CHEMI-TROL CHEMIC^T
12 13, 0, 0, 0, 5, 0,
CTRX , 9.750, 9.625, 11.000, 9.250, 9.500, CELTRIX PHARMACEU^T
7 11, 1952, 342, 714, 335, 5,
CTSC , 21.000, 22.250, 30.250, 27.000, 27.875, CELLULAR TECH SCV^T
8 30, 2469, 1221, 1658, 1047, 105,
CTSCZ , 12.000, 13.750, 22.000, 19.250, 19.500, CELLULAR TECHNICA^I
3 22, 230, 100, 96, 20, 12,
CTU , 9.000, 8.250, 7.875, 6.750, 7.375, CHAD THERAPEUTICS^T
6 18, 58, 58, 27, 74, 80,
CTX , 44.375, 39.125, 40.500, 38.000, 38.500, Centex Corp., The^C
29 54, 1472, 2313, 417, 2251, 838,
CTY , 13.750, 13.000, 13.125, 11.625, 11.875, CENTURY COMMUNICA^T
8 14, 1258, 692, 200, 412, 37,
CTZN , 26.750, 25.875, 25.750, 25.250, 25.750, CITFED BANCORP IN^F
23 27, 60, 487, 27, 1164, 1,
CU , 38.250, 35.375, 36.125, 33.625, 32.875, CUC INTL^T
15 38, 4373, 3414, 1006, 2629, 398,
CUB , 21.000, 20.125, 20.000, 19.375, 19.625, CUBIC CORP. - AM^T
19 22, 23, 9, 0, 40, 5,
CUC , 15.500, 15.125, 16.375, 16.250, 16.875, CULBRO CORP. - NY^C
13 17, 37, 7, 52, 44, 5,
CUCO , 1.750, 2.000, 2.000, 2.375, 2.500, CUCOS INC^C
1 2, 30, 67, 0, 204, 4,
CULP , 14.000, 13.500, 15.375, 16.500, 16.125, CULP INC. - OT^C
11 17, 2118, 63, 2289, 862, 54,
CUM , 95.375, 96.625, 49.750, 48.375, 48.000, CUMMINS ENGINE^C
45 97, 1518, 1360, 1619, 1365, 109,
CUP , 30.000, 30.000, 30.000, 30.000, 30.000, CURTIS PUBLISHING^C
30 30, 0, 0, 0, 0, 0,
CUR , 13.500, 13.000, 13.250, 13.375, 13.125, CURRENT INCOME SH^F
13 14, 28, 0, 4, 12, 18,
CURE , 6.125, 6.375, 6.625, 6.500, 6.625, CURATIVE TECHNOLO^O
5 21, 30, 145, 93, 108, 3,
CUS , 2.500, 2.313, 2.250, 2.313, 2.438, CUSTOMEDIX CORP. ^T
2 3, 15, 36, 9, 2, 20,
CUTC , 2.000, 2.000, 2.000, 2.500, 2.000, CUTCO INDUSTRIES ^I
1 3, 0, 0, 0, 10, 0,
CUTS , 16.750, 16.250, 15.500, 14.625, 15.125, SUPERCUTS INC^C
14 23, 51, 129, 380, 941, 17,
CV , 23.125, 20.250, 20.625, 20.500, 20.875, CENTRAL VT PUB SV^U
20 37, 74, 225, 73, 163, 40,
CVBK , 13.750, 13.000, 14.500, 13.000, 13.000, CENTRAL VIRGINIA ^F
12 15, 2, 8, 6, 0, 0,
CVC , 69.875, 71.000, 70.000, 65.000, 65.500, Cablevision Syste^C
42 71, 1669, 1356, 1299, 1321, 28,
CVCO , 13.000, 13.750, 12.000, 14.250, 15.000, CAVCO INDUSTRIES ^I
8 14, 78, 16, 0, 180, 0,
CVF , 26.500, 26.125, 26.125, 26.375, 26.000, CASTLE CONVERTIBL^F
26 28, 3, 7, 26, 11, 5,
CVIS , 8.250, 8.000, 8.000, 8.250, 7.000, CARDIOVASCULAR IM^T
5 8, 856, 334, 195, 59, 40,
CVR , 28.000, 28.250, 28.000, 28.000, 27.000, CHICAGO RIVET & M^I
26 28, 3, 2, 0, 0, 0,
CVT , 10.000, 9.750, 9.625, 9.500, 9.500, TCW CONVERTIBLE S^F
9 11, 362, 583, 1150, 404, 201,
CVTY , 39.000, 39.750, 40.875, 38.500, 39.000, COVENTRY^C
15 41, 1884, 729, 1188, 7047, 433,
CVXB , 94.000, 94.000, 93.500, 88.000, 90.000, CLEVELAND ELECTRI^F
88 97, 4, 3, 3, 12, 0,
CW , 32.625, 32.250, 32.250, 32.500, 32.000, CURTISS-WRIGHT CO^C
31 33, 26, 41, 5, 26, 0,
CWE , 30.125, 28.875, 28.375, 28.000, 27.875, Commonwealth Edis^U
26 42, 6835, 6231, 1970, 3685, 859,
CWP , 46.000, 42.375, 22.500, 20.625, 21.250, CABLE & WIRELESS ^I
20 46, 1601, 2011, 1566, 2076, 1516,
CWTR , 40.000, 39.750, 38.000, 39.000, 38.000, California Water^U
37 40, 15, 12, 10, 70, 8,
CX , 15.000, 14.000, 13.750, 13.750, 13.875, Centerior Energy ^U
13 18, 7436, 3365, 5919, 4710, 666,
CXIM , 2.250, 2.125, 2.188, 2.063, 1.938, CRITICARE SYSTEMS^T
1 3, 148, 196, 79, 306, 1,
CXV , 14.625, 14.625, 14.500, 12.750, 13.125, CAVALIER HOMES IN^I
12 15, 161, 229, 68, 123, 32,
CXY , 25.250, 24.000, 23.375, 23.250, 22.000, CANADIAN OCCIDENT^E
20 25, 43, 13, 70, 20, 0,
CY , 11.875, 12.000, 13.000, 12.750, 13.250, CYPRUS MINERALS^M
11 24, 3131, 2840, 3097, 556, 301,
CYAN , 1.000, 1.438, 1.375, 1.625, 1.500, CYANOTECH CORP. -^T
1 2, 0, 30, 102, 42, 62,
CYBE , 7.000, 7.125, 6.875, 6.875, 6.125, CYBEROPTICS CORP.^T
5 7, 157, 140, 205, 44, 2,
CYBR , 2.375, 2.000, 1.875, 1.750, 2.000, CYBERNETICS PRODU^T
1 3, 91, 90, 91, 151, 128,
CYBRP , 4.750, 5.000, 4.375, 4.375, 4.125, CYBERNETICS PRODU^T
4 6, 68, 85, 79, 62, 9,
CYBX , 10.250, 10.000, 9.000, 10.000, 9.750, CYBERONICS INC. -^T
9 13, 15, 48, 5, 2, 86,
CYCL , 22.750, 22.000, 20.000, 18.500, 18.750, CENTENNIAL CELLUL^T
18 23, 464, 345, 232, 241, 6,
CYDS , 19.750, 19.750, 19.000, 18.750, 19.250, CYGNE DESIGNS INC^T
15 20, 43, 241, 6, 25, 101,
CYGN , 9.125, 8.875, 9.875, 9.250, 9.250, CYGNUS THERAPEUTI^O
6 30, 2230, 305, 448, 1813, 227,
CYI , 4.125, 4.063, 3.938, 3.625, 4.250, CYCOMM INTERNATIO^T
3 4, 1829, 310, 1566, 544, 572,
CYM , 24.500, 23.875, 24.750, 23.000, 21.750, Cyprus Minerals C^M
23 28, 509, 1651, 6184, 10355, 903,
CYN , 7.625, 7.500, 7.250, 7.125, 7.625, CITY NTL CORP^F
6 16, 573, 1737, 603, 120, 476,
CYNR , 3.500, 3.938, 4.125, 3.875, 3.813, CANYON RESOURCES ^C
2 4, 910, 3891, 1459, 982, 906,
CYNRW , 1.188, 1.375, 1.438, 1.000, 1.000, CANYON RESOURCES ^C
1 1, 235, 151, 175, 0, 0,
CYPR , 7.250, 7.750, 9.750, 10.875, 10.750, CYPROS PHARMACEUT^T
5 11, 245, 97, 91, 890, 133,
CYPRW , 3.375, 3.375, 5.000, 4.875, 4.875, CYPROS PHARMACEUT^T
2 5, 410, 55, 979, 392, 50,
CYR , 27.250, 27.250, 26.750, 26.625, 26.375, CRAY RESEARCH^T
20 52, 717, 1938, 256, 500, 270,
CYRK , 18.750, 17.500, 16.500, 16.625, 16.000, CYRK INC. - OT^T
13 19, 86, 51, 4, 19, 0,
CYRX , 25.250, 24.125, 25.000, 25.000, 25.750, CYRIX CORP. - OT^T
21 39, 1071, 1357, 1241, 943, 85,
CYS , 7.875, 7.750, 8.375, 8.875, 8.625, CYCARE SYSTEMS IN^C
6 9, 548, 31, 144, 204, 17,
CYTI , 4.000, 3.375, 3.250, 3.375, 3.500, CYTOCARE INC^T
3 7, 30, 124, 63, 342, 472,
CYTL , 5.000, 4.750, 4.625, 4.000, 4.125, CYTEL CORP. - OT^T
4 6, 340, 81, 953, 3710, 128,
CYTO , 7.750, 6.875, 7.625, 6.500, 6.375, CYTOGEN CORP^T
5 14, 821, 576, 562, 1908, 232,
CYTP , 1.063, 1.000, 1.063, 1.000, 0.938, CYTOPROBE CORP. -^T
1 1, 29, 263, 77, 64, 236,
CYTR , 6.500, 6.250, 5.750, 5.500, 5.375, CYTRX CORP. (OPTI^T
4 7, 3512, 1274, 1372, 773, 77,
CZC , 20.875, 21.250, 21.125, 20.000, 20.250, CITIZENS CORP. - ^F
20 24, 38, 189, 119, 522, 89,
CZM , 18.000, 17.625, 17.875, 17.750, 17.500, Calmat Co.^I
16 18, 507, 224, 89, 84, 46,
CZNA , 17.625, 18.125, 18.625, 18.625, 18.000, CITIZENS UTILITIE^U
16 19, 1947, 501, 1195, 383, 150,
CZP , 0.156, 0.172, 0.156, 0.172, 0.156, CURRAGH INC. - NY^C
999 0, 157, 190, 171, 122, 50,
DAHI , 3.000, 2.875, 3.125, 2.875, 3.000, DEPRENYL ANIMAL H^C
2 4, 151, 45, 93, 53, 32,
DAHIW , 0.750, 0.000, 1.000, 1.000, 1.000, DEPRENYL ANIMAL H^C
1 1, 30, 0, 10, 0, 0,
DAIG , 17.750, 18.250, 18.250, 20.000, 21.000, DAIG CORP. - OT^C
17 20, 150, 12, 13, 15, 2,
DAIO , 2.625, 2.500, 2.875, 2.500, 2.563, DATA I/O^T
2 5, 681, 442, 100, 329, 250,
DAL , 58.000, 58.875, 60.000, 60.000, 58.625, Delta Air Lines I^C
47 79, 4465, 3438, 2207, 1354, 1602,
DAN , 14.500, 14.125, 14.500, 14.375, 14.000, DANIEL INDUSTRIES^I
14 16, 9, 123, 107, 80, 105,
DANN , 1.563, 1.750, 1.000, 1.875, 2.000, DANNINGER MEDICAL^T
1 2, 90, 6, 0, 130, 0,
DANS , 5.125, 4.875, 5.000, 4.875, 5.125, DANSKIN INC. - OT^C
4 7, 64, 139, 37, 115, 1028,
DAP , 25.500, 24.125, 24.375, 25.625, 25.000, DISCOUNT AUTO PAR^C
22 27, 256, 45, 33, 549, 4,
DAPN , 24.500, 23.250, 22.750, 22.750, 23.750, DAUPHIN DEPOSIT^F
22 28, 110, 503, 183, 969, 620,
DASW , 2.250, 1.875, 2.125, 2.000, 1.875, DATA SWITCH^T
1 4, 301, 633, 53, 63, 117,
DASWZ , 1.000, 1.000, 1.000, 1.000, 1.000, DATA SWITCH CORP.^T
1 1, 0, 0, 0, 0, 0,
DATA , 2.750, 2.250, 2.500, 2.250, 1.000, DATAIMAGE INC. - ^T
2 4, 216, 2, 60, 30, 0,
DATM , 3.875, 4.125, 4.125, 4.375, 4.375, DATUM INC^T
2 5, 104, 39, 94, 21, 30,
DATQ , 2.000, 2.000, 2.875, 4.000, 4.000, DATEQ INFORMATION^T
2 4, 0, 0, 1, 84, 0,
DATX , 9.500, 7.125, 7.625, 7.000, 6.500, DATA TRANSLATION^T
7 10, 2, 175, 25, 0, 23,
DAVD , 24.250, 23.000, 23.875, 22.250, 21.750, DAVIDSON & ASSOCI^F
15 26, 363, 542, 312, 75, 83,
DAVX , 4.625, 4.875, 4.750, 4.500, 4.000, DAVOX CORP. - OT^C
3 5, 256, 81, 40, 41, 0,
DAWN , 1.563, 1.438, 1.000, 1.438, 1.000, DAWN CAPITAL CORP^F
1 2, 282, 197, 0, 28, 0,
DAYR , 10.125, 10.250, 10.750, 11.250, 11.250, DAYRUNNER INC. - ^C
9 13, 523, 150, 11, 976, 7,
DBAS , 5.250, 6.000, 5.750, 6.500, 7.125, DBA SYSTEMS INC. ^T
3 7, 491, 584, 91, 1058, 58,
DBCC , 3.563, 3.625, 4.125, 3.875, 4.000, DATA BROADCASTING^T
3 4, 204, 118, 268, 377, 334,
DBD , 59.750, 58.875, 60.375, 58.625, 57.125, DIEBOLD INC. - NY^C
55 60, 155, 293, 213, 59, 75,
DBG , 7.500, 7.375, 8.000, 8.250, 8.125, DYERSBURG CORP. -^C
6 8, 366, 63, 213, 90, 9,
DBII , 16.500, 15.750, 15.875, 14.500, 12.750, DIGITAL BIOMETRIC^T
14 17, 806, 58, 54, 407, 104,
DBLE , 1.000, 0.875, 0.000, 0.750, 0.000, DOUBLE EAGLE PETR^E
1 1, 0, 20, 0, 4, 0,
DBRL , 30.000, 29.750, 32.000, 25.750, 25.250, DIBRELL BROS^C
23 37, 570, 193, 107, 714, 24,
DBRN , 13.000, 12.625, 12.875, 12.500, 13.125, DRESS BARN INC., ^C
12 15, 1518, 842, 847, 207, 246,
DBRSY , 19.875, 19.250, 19.750, 19.375, 19.125, DEBEERS CONS MNS^E
14 21, 1787, 1012, 1998, 942, 170,
DC , 3.250, 3.375, 3.750, 3.500, 3.500, DATAMETRICS CORP.^T
1 4, 293, 1123, 209, 522, 45,
DCI , 42.125, 42.375, 42.750, 42.000, 41.125, DONALDSON CO. - N^C
36 43, 74, 61, 15, 37, 49,
DCIS , 1.000, 0.000, 0.000, 0.000, 0.000, DELTA COMPUTEC IN^T
1 1, 0, 0, 0, 0, 0,
DCM , 10.375, 10.250, 9.875, 9.625, 9.500, DREYFUS CALIFORNI^F
9 11, 5, 37, 39, 38, 14,
DCN , 58.375, 56.250, 57.875, 55.750, 53.875, Dana Corp.^C
30 59, 2192, 920, 467, 889, 813,
DCO , 3.500, 3.250, 3.250, 2.938, 2.875, DUCOMMUN INC. - A^C
2 4, 49, 15, 47, 43, 7,
DCPI , 5.500, 6.500, 6.750, 7.000, 6.500, DICK CLARK PROD^C
3 7, 139, 105, 20, 23, 5,
DCSR , 5.750, 6.000, 6.125, 7.000, 7.000, DOCUMENT IMAGING ^T
5 7, 359, 305, 110, 426, 0,
DCSRW , 1.750, 1.000, 1.500, 1.500, 1.875, DOCUMENT IMAGING ^T
1 2, 255, 0, 10, 1674, 25,
DCXI , 1.188, 1.219, 1.000, 1.125, 1.000, DCX INC. - OT^T
1 2, 148, 30, 0, 5, 0,
DD , 47.625, 48.875, 47.375, 49.000, 48.125, DUPONT^T
37 54, 8091, 9637, 8526, 12739, 2725,
DDF , 14.500, 14.625, 14.625, 14.625, 14.500, DELAWARE GROUP DI^F
14 15, 747, 267, 220, 117, 65,
DDIX , 4.500, 4.000, 5.000, 4.625, 4.250, DDI PHARMACEUTICA^T
3 5, 143, 0, 27, 58, 303,
DDR , 28.750, 27.500, 29.000, 28.125, 27.375, DEVELOPERS DIVERS^F
27 32, 563, 991, 377, 941, 178,
DDS , 36.750, 37.750, 39.500, 40.500, 41.500, Dillard Departmen^C
33 41, 4040, 4680, 6502, 4415, 2448,
IBM , 46.000, 49.875, 51.625, 51.875, 55.750, IBM^T
41 140, 19116, 32996, 31972, 23317, 12110,
IBNJ , 7.000, 7.000, 7.500, 7.000, 6.000, INDEPENDENCE BANC^F
6 8, 0, 0, 10, 0, 0,
IBP , 25.500, 25.625, 25.375, 25.500, 25.125, IBP INC. - NY^F
22 26, 1291, 1602, 778, 1141, 353,
IBSC , 3.000, 4.000, 3.875, 4.000, 3.000, IMAGE BUSINESS SY^T
3 6, 0, 0, 70, 0, 0,
IC , 33.375, 32.500, 33.125, 32.375, 33.375, ILLINOIS CENTRAL ^U
29 34, 553, 868, 759, 450, 328,
ICA , 18.750, 18.875, 19.500, 22.500, 24.000, EMPRESAS ICA SOCI^T
16 23, 809, 1523, 2481, 6705, 3211,
ICCC , 1.750, 1.688, 2.063, 1.875, 1.875, IMMUCELL CORP. - ^T
1 2, 131, 20, 377, 114, 32,
ICGN , 4.813, 4.813, 4.750, 4.313, 4.250, ICC TECHNOLOGIES ^T
4 5, 437, 493, 630, 372, 25,
ICHA , 17.750, 17.750, 17.250, 16.500, 16.875, I.C.H. CORP. $1.7^F
16 18, 154, 90, 79, 283, 7,
ICN , 11.125, 10.875, 10.500, 9.250, 9.250, ICN PHARMACEUTICA^T
9 12, 333, 677, 2029, 2164, 161,
ICNT , 6.438, 6.250, 6.125, 5.813, 5.000, INCOMNET INC. - O^T
5 7, 73, 6, 71, 108, 0,
ICOC , 8.750, 9.000, 8.750, 7.750, 6.750, ICO INC. - OT^F
7 10, 581, 21, 25, 346, 366,
ICOS , 6.375, 5.875, 5.875, 5.625, 5.500, ICOS CORP. (OPTIO^F
4 17, 554, 460, 455, 544, 235,
ICOT , 1.250, 1.188, 1.125, 1.125, 1.125, ICOT CORP. - OT^F
1 1, 285, 152, 160, 532, 21,
ICUI , 13.750, 14.250, 14.250, 14.750, 14.250, ICU MEDICAL INC. ^T
11 15, 516, 565, 150, 564, 32,
ID , 12.625, 13.000, 13.250, 13.750, 13.375, INDRESCO INC. - N^F
11 14, 3166, 966, 2414, 721, 57,
IDA , 32.000, 29.500, 30.375, 29.750, 29.750, IDAHO POWER CO. -^U
29 33, 485, 518, 221, 185, 38,
IDANF , 2.125, 2.000, 2.000, 2.063, 1.938, IDAN SOFTWARE IND^T
1 2, 883, 2791, 323, 344, 956,
IDBEF , 20.750, 19.000, 19.500, 15.500, 16.500, ID BIOMEDICAL COR^T
6 21, 34, 63, 94, 443, 12,
IDBX , 50.500, 47.500, 45.000, 43.500, 45.750, IDB COMMUNICATION^T
43 56, 254, 2937, 49421, 7720, 1761,
IDPH , 5.625, 5.750, 5.688, 6.000, 6.000, IDEC PHARMACEUTIC^T
4 6, 157, 147, 33, 845, 143,
IDX , 3.438, 3.750, 3.625, 3.250, 3.375, IDENTIX INC. - AM^T
2 4, 377, 893, 229, 274, 213,
IDXX , 25.250, 25.000, 25.750, 25.500, 25.500, IDEXX LABORATORIE^T
22 49, 167, 471, 370, 1540, 5,
IEC , 31.875, 32.250, 33.625, 31.750, 32.000, PEC ISRAEL ECONOM^F
24 34, 127, 202, 27, 29, 50,
IECE , 14.250, 12.250, 12.500, 12.375, 12.250, IEC ELECTRONICS C^T
11 14, 2532, 427, 725, 109, 14,
IEI , 22.875, 21.000, 22.625, 22.750, 22.375, INDIANA ENERGY IN^E
21 37, 123, 401, 180, 102, 46,
IES , 32.000, 30.125, 30.125, 29.875, 30.500, IES INDUSTRIES IN^I
29 34, 178, 843, 149, 132, 75,
IEX , 32.875, 34.000, 34.000, 33.250, 33.250, IDEX CORP. - NY^T
30 34, 182, 195, 88, 226, 16,
IF , 13.250, 12.250, 12.875, 13.000, 13.125, INDONESIA FUND IN^F
11 13, 250, 629, 89, 30, 48,
IFDCA , 1.000, 0.000, 0.875, 0.750, 0.000, INDUSTRIAL FUNDIN^F
1 1, 11, 0, 37, 60, 0,
IFF , 108.500, 107.750, 108.500, 108.750, 108.375, INTL. FLAVORS^C
78 118, 525, 778, 175, 812, 89,
IFL , 36.375, 34.750, 39.250, 38.250, 38.750, IMC FERTILIZER GR^M
27 39, 1036, 1136, 2189, 2558, 204,
IFLO , 2.438, 2.250, 2.375, 2.188, 2.188, I-FLOW CORP. - OT^C
2 3, 11, 95, 96, 6, 6,
IFMX , 19.000, 16.625, 19.000, 17.250, 17.625, INFORMIX CORP. (O^T
16 24, 6779, 23383, 5953, 7229, 3356,
IFRA , 5.625, 5.625, 5.750, 5.875, 5.000, INFRASONICS INC. ^T
4 6, 1299, 253, 335, 392, 10,
IFRS , 9.500, 9.000, 8.500, 9.250, 9.000, IFR SYSTEMS INC. ^T
7 10, 376, 35, 2, 7, 1,
IFSL , 22.250, 21.500, 21.250, 21.750, 20.750, INDIANA FEDERAL C^F
21 25, 2, 105, 2, 3, 4,
IG , 9.875, 10.000, 9.875, 10.000, 10.250, IGI INC. - AM^C
8 10, 207, 269, 131, 164, 52,
IGCAW , 5.375, 5.000, 5.000, 5.250, 4.375, INNOVATIVE GAMING^F
4 7, 100, 55, 0, 68, 133,
IGF , 20.875, 21.000, 20.500, 20.625, 22.000, INDIA GROWTH FUND^F
17 21, 137, 662, 243, 710, 315,
IGLI , 9.375, 9.000, 9.000, 8.625, 9.000, IG LABORATORIES I^T
8 10, 81, 15, 136, 12, 5,
IHHI , 3.563, 3.375, 3.125, 3.125, 3.125, IN HOME HEALTH IN^C
3 4, 491, 494, 280, 621, 50,
IHK , 10.000, 9.750, 9.250, 9.875, 9.750, IMPERIAL HOLLY CO^F
9 13, 143, 44, 20, 54, 6,
IHOP , 27.000, 26.250, 27.000, 26.500, 27.000, IHOP CORP. - OT^C
21 27, 718, 991, 51, 22, 1,
IICR , 42.000, 42.000, 42.000, 42.000, 42.000, IIC INDUSTRIES IN^I
36 42, 0, 0, 0, 0, 0,
IIS , 18.375, 18.500, 18.500, 18.125, 18.000, INA INVESTMENT SE^F
18 19, 32, 37, 7, 36, 13,
IIVI , 3.250, 3.250, 3.250, 3.125, 3.125, II-VI INC. - OT^F
2 3, 63, 74, 333, 12, 13,
IK , 2.875, 2.875, 2.750, 2.875, 3.250, Interlake Corp.^I
2 4, 638, 332, 304, 198, 1776,
IKOS , 2.375, 2.313, 2.375, 2.438, 2.500, IKOS SYS^T
1 2, 350, 377, 695, 376, 164,
ILCT , 11.250, 11.750, 11.750, 10.750, 10.750, ILC TECHNOLOGY IN^T
9 14, 68, 21, 10, 218, 23,
ILEX , 1.750, 2.000, 1.938, 2.063, 2.063, ILX INC. - OT^C
1 2, 323, 330, 50, 65, 25,
IMA , 35.625, 36.125, 35.000, 34.875, 33.500, IMCERA GROUP INC.^F
26 45, 1507, 6976, 1765, 1756, 81,
IMAG , 11.125, 10.625, 10.875, 10.000, 9.500, IMAGE INDUSTRIES ^I
10 12, 351, 189, 131, 346, 30,
IMAI , 1.125, 1.156, 1.000, 0.875, 0.844, IMAGING MANAGEMEN^T
1 2, 644, 834, 739, 165, 269,
IMAT , 0.563, 0.531, 0.563, 0.438, 0.500, IMATRON INC. - OT^T
999 1, 688, 589, 3274, 1321, 55,
IMCL , 7.375, 7.750, 8.125, 7.000, 7.500, IMCLONE SYSTEMS I^T
7 10, 262, 168, 659, 434, 85,
IMD , 7.625, 7.250, 7.000, 7.500, 7.375, IMO INDUSTRIES IN^I
6 8, 213, 1379, 96, 1673, 50,
IMDC , 2.063, 2.000, 2.250, 2.438, 2.250, INAMED CORP. - OT^C
1 2, 498, 443, 322, 611, 15,
IMF , 10.750, 10.375, 10.500, 10.500, 10.000, INEFFICIENT-MARKE^F
9 11, 182, 92, 17, 40, 0,
IMGA , 3.875, 4.438, 4.000, 4.125, 3.875, IMAGEAMERICA INC.^T
3 4, 132, 156, 88, 60, 15,
IMGN , 8.750, 8.000, 9.000, 9.500, 9.500, IMMUNOGEN INC. (O^T
5 10, 427, 469, 488, 685, 466,
IMKTA , 8.750, 9.000, 9.000, 9.000, 8.875, INGLES MARKETS IN^C
8 9, 19, 223, 73, 272, 10,
IMMU , 6.625, 6.375, 6.250, 6.000, 5.375, IMMUNOMEDICS INC.^T
6 7, 214, 437, 439, 270, 563,
IMNR , 12.625, 11.750, 11.750, 11.375, 10.625, IMMUNE RESPONSE^O
9 45, 1850, 920, 614, 2710, 173,
IMNX , 17.250, 18.000, 19.125, 20.500, 20.125, IMMUNEX CORP. (OP^T
17 23, 2413, 8608, 2627, 1691, 558,
IMR , 14.000, 13.000, 13.375, 13.750, 13.500, IMCO RECYCLING IN^I
12 14, 373, 137, 115, 256, 108,
IMRE , 3.500, 3.375, 3.625, 3.438, 3.438, IMRE CORP. - OT^C
2 4, 105, 356, 931, 447, 96,
IMREU , 12.000, 12.000, 12.000, 12.000, 12.000, IMRE CORP. UN - O^C
9 12, 0, 0, 0, 0, 0,
IMRS , 25.250, 24.375, 24.250, 24.125, 22.500, IMRS INC. - OT^C
17 27, 15, 1314, 2, 663, 81,
IMTC , 3.000, 3.000, 3.125, 3.500, 3.750, IMTEC INC. - OT^T
2 4, 40, 0, 39, 26, 2,
IMUL , 11.000, 11.000, 12.500, 12.000, 11.250, IMMULOGIC PHARM^C
8 24, 1016, 624, 98, 1291, 29,
IMUTF , 2.281, 2.000, 2.000, 2.000, 2.000, IMUTEC CORP. - OT^T
1 2, 320, 0, 0, 0, 0,
INAC , 17.750, 17.250, 15.000, 17.000, 17.000, INACOM CORP. - OT^T
15 20, 123, 124, 974, 384, 45,
INCM , 1.750, 1.844, 1.688, 2.000, 1.688, INCOMED CORP. - O^F
1 3, 626, 156, 506, 1204, 887,
INFD , 0.563, 0.688, 0.688, 0.000, 0.688, INFODATA SYSTEMS ^T
1 1, 44, 137, 22, 0, 126,
INFO , 3.500, 3.750, 3.875, 3.875, 4.000, INFORMATION AMERI^T
3 6, 174, 20, 24, 423, 146,
INFS , 15.750, 13.500, 14.000, 13.875, 13.750, IN FOCUS SYSTEMS ^T
12 17, 788, 735, 240, 63, 9,
INFTA , 48.500, 44.500, 51.000, 43.250, 26.250, INFINITY BDCAST^C
34 52, 833, 3200, 357, 2982, 199,
INFU , 5.250, 5.125, 5.000, 4.750, 4.750, INFU-TECH INC. - ^T
4 6, 27, 371, 28, 30, 2,
INGR , 11.125, 10.500, 10.375, 9.625, 9.750, INTERGRAPH^T
9 31, 1235, 493, 1588, 3149, 589,
INHM , 8.250, 8.000, 7.500, 7.000, 6.000, INCO HOMES CORP. ^C
7 10, 366, 70, 50, 0, 0,
INLN , 0.438, 0.000, 0.406, 0.500, 0.000, INLAND RESOURCES ^M
999 1, 34, 0, 88, 438, 0,
INMC , 12.000, 12.250, 12.375, 10.375, 8.750, INMAC CORP. - OT^C
5 12, 1792, 557, 473, 1334, 224,
INOD , 8.000, 8.000, 8.000, 8.000, 8.000, INNODATA CORP. - ^T
5 8, 578, 621, 325, 488, 23,
INTC , 63.250, 60.750, 62.750, 56.875, 60.250, INTEL CORP^T
50 118, 25193, 51945, 29821, 61015, 9191,
IOF , 9.375, 9.375, 9.500, 9.375, 9.250, INCOME OPPORTUNIT^F
9 10, 889, 522, 710, 1095, 197,
IOMG , 3.750, 3.375, 3.500, 3.000, 3.375, IOMEGA CORP^T
2 11, 687, 179, 122, 411, 103,
IP , 59.500, 61.750, 65.875, 65.125, 66.250, INTL. PAPER^M
54 78, 6014, 2656, 10216, 6309, 1696,
IPC , 23.000, 20.375, 21.750, 21.875, 22.250, Illinois Power Co^U
20 26, 1404, 4744, 917, 1089, 154,
IPG , 30.875, 31.125, 31.625, 31.500, 29.750, Interpublic Group^C
28 32, 912, 2099, 832, 768, 130,
IPL , 36.875, 33.625, 34.250, 34.125, 34.625, Ipalco Enterprise^U
28 40, 165, 361, 693, 335, 81,
IR , 36.500, 37.250, 37.750, 36.875, 37.250, INGERSOLL-RAND CO^M
35 39, 2024, 3639, 1357, 1787, 626,
ISGTF , 12.750, 13.250, 13.000, 12.000, 12.000, I.S.G. TECHNOLOGI^T
9 13, 23, 76, 11, 0, 0,
ISIP , 8.000, 7.500, 7.500, 7.125, 7.250, ISIS PHARM^C
5 16, 300, 267, 513, 260, 45,
ISR , 3.563, 4.063, 3.875, 3.938, 4.250, INCSTAR CORP. - A^C
2 4, 691, 318, 159, 192, 74,
ITT , 93.125, 90.625, 91.750, 93.125, 91.000, INTL. TELEPHONE^U
53 94, 1269, 2086, 1880, 1874, 1352,
ITW , 37.375, 37.250, 38.000, 37.625, 37.875, Illinois Tool Wor^I
37 40, 803, 1732, 2397, 1783, 373,
IUBC , 24.000, 23.750, 23.000, 23.000, 23.000, INDIANA UNITED BA^F
23 25, 3, 2, 0, 12, 0,
JA , 28.500, 28.250, 30.750, 29.750, 30.000, ALDEN (JOHN) FINA^F
26 31, 289, 1743, 2599, 387, 27,
JACO , 9.375, 9.250, 8.500, 8.250, 8.500, JACO ELECTRONICS ^T
8 11, 332, 102, 40, 36, 26,
JAKE , 7.000, 6.875, 8.750, 8.375, 8.000, JAKE'S PIZZA INTE^C
5 9, 42, 186, 318, 65, 0,
JAPNY , 12.250, 11.750, 12.000, 11.000, 11.125, JAPAN AIRLINES CO^C
11 15, 4, 15, 0, 0, 3,
JARS , 18.000, 18.000, 17.750, 17.500, 17.000, ALLTRISTA CORP. -^C
16 21, 190, 36, 100, 185, 11,
JAS , 11.000, 11.000, 11.000, 11.000, 11.000, JASON OVERSEAS LT^I
11 11, 0, 0, 0, 0, 0,
JASN , 11.750, 11.750, 11.750, 11.750, 11.750, JASON INC. - OT^F
9 12, 22, 60, 42, 524, 7,
JAVA , 9.000, 9.250, 9.250, 9.500, 9.000, MR COFFEE^C
7 11, 365, 513, 349, 73, 129,
JAYA , 0.250, 0.000, 0.000, 0.000, 0.000, JAYARK CORP. - OT^C
999 0, 8, 0, 0, 0, 0,
JAYJ , 3.625, 3.750, 3.625, 3.000, 3.000, JACOBS (JAY) INC.^F
3 4, 172, 14, 1, 0, 0,
JBAK , 17.375, 17.875, 18.375, 18.875, 19.125, BAKER (J.) INC. (^F
17 25, 4789, 3791, 1483, 651, 11,
JBBB , 7.625, 7.000, 6.750, 6.875, 6.000, JB'S RESTAURANTS ^C
6 8, 547, 237, 140, 206, 0,
JBHT , 21.000, 20.750, 22.000, 21.750, 23.000, Hunt (J.B.) Trans^I
20 24, 885, 975, 1968, 988, 478,
JBIL , 8.500, 8.250, 7.500, 7.250, 7.500, JABIL CIRCUIT INC^T
7 9, 826, 231, 147, 36, 63,
JBM , 11.875, 11.875, 12.125, 12.125, 12.000, BELL (JAN) MARKET^C
9 12, 638, 2697, 3399, 283, 971,
JBNC , 10.500, 10.000, 10.000, 10.500, 10.000, JEFFERSON BANCORP^F
10 12, 12, 2, 0, 60, 0,
JBSS , 14.750, 14.250, 15.500, 15.125, 15.000, SANFILIPPO (JOHN ^F
13 17, 401, 629, 25, 31, 4,
JC , 14.750, 14.500, 14.625, 13.375, 13.000, JENNEY CRAIG^C
13 33, 137, 97, 31, 475, 163,
JCBS , 11.875, 11.750, 11.750, 12.250, 12.000, JACOBSON STORES I^C
11 13, 12, 27, 18, 82, 120,
JCFS , 14.000, 13.750, 14.000, 13.000, 14.000, JACKSON COUNTY FE^F
13 15, 412, 3, 0, 0, 0,
JCI , 54.750, 53.500, 53.625, 52.875, 54.125, LOHNSON C'TROLS^C
34 59, 741, 468, 554, 564, 106,
JCOR , 14.750, 14.000, 17.500, 12.750, 13.750, JACOR COMMUNICATI^C
10 18, 79, 6, 199, 3674, 110,
JCP , 52.000, 49.875, 51.500, 51.000, 53.000, PENNEY (J.C.) CO.^C
41 52, 3286, 3709, 6272, 7263, 1874,
JEC , 23.625, 23.250, 25.625, 24.875, 24.875, JACOBS ENGINEERIN^T
22 26, 810, 149, 2368, 111, 25,
JEFG , 35.500, 35.000, 34.250, 35.375, 33.000, JEFFERIES GROUP I^F
30 37, 2, 44, 1927, 55, 59,
JEM , 0.000, 0.750, 0.750, 0.813, 0.000, JEWELMASTERS INC.^M
1 1, 0, 20, 30, 2, 0,
JEN , 13.000, 13.000, 13.000, 13.000, 13.000, JENNIFER CONVERTI^F
13 13, 0, 0, 0, 0, 0,
JEQ , 13.625, 12.625, 13.625, 13.250, 12.750, JAPAN EQUITY FUND^F
12 16, 470, 762, 1078, 354, 428,
JET , 1.438, 1.000, 1.000, 1.625, 1.938, JETRONIC INDUSTRI^I
1 2, 7, 0, 0, 71, 431,
JFC , 22.375, 20.375, 22.500, 22.500, 23.125, JARDINE FLEMING C^F
18 23, 528, 603, 324, 279, 218,
JGF , 10.000, 9.375, 9.500, 9.625, 9.875, JAKARTA GROWTH FU^F
9 10, 135, 619, 489, 148, 18,
JGIN , 2.125, 2.500, 2.875, 2.000, 2.625, JG INDUSTRIES INC^I
2 3, 35, 20, 10, 0, 1,
JH , 24.125, 24.125, 24.000, 23.625, 23.625, Harland (John H.)^I
23 27, 189, 337, 126, 515, 50,
JHI , 24.500, 24.000, 24.000, 23.750, 23.500, HANCOCK (JOHN) IN^F
23 25, 27, 28, 95, 49, 2,
JHM , 5.125, 4.875, 5.500, 5.250, 5.250, JHM MORTGAGE SECU^F
4 8, 109, 100, 85, 53, 25,
JJSF , 19.375, 18.500, 19.000, 19.000, 18.625, J&J SNACK FOODS C^C
18 20, 1213, 1679, 170, 60, 90,
JKHY , 16.500, 15.250, 16.125, 15.500, 15.500, JACK HENRY & ASSO^F
13 17, 95, 429, 429, 134, 4,
JLN , 11.875, 11.500, 12.625, 12.875, 12.750, JACLYN INC. - AM^F
9 13, 50, 40, 176, 20, 7,
JMY , 0.625, 0.625, 0.875, 0.688, 0.625, JAMESWAY CORP. - ^C
1 1, 113, 72, 107, 208, 360,
JNJ , 42.125, 42.625, 43.375, 44.500, 44.125, Johnson & Johnson^C
36 115, 10431, 10802, 9394, 17949, 3045,
JOF , 9.625, 9.250, 9.625, 9.625, 9.250, JAPAN OTC EQUITY ^F
9 11, 267, 558, 305, 389, 330,
JOIN , 19.250, 18.250, 18.000, 16.750, 18.000, JONES INTERCABLE^T
11 20, 7, 504, 43, 146, 1,
JOS , 19.375, 19.375, 19.125, 18.000, 18.500, Jostens Inc.^C
18 20, 2073, 2348, 1978, 1807, 118,
JP , 51.500, 48.000, 48.125, 48.125, 48.250, Jefferson-Pilot C^F
48 57, 166, 1956, 1393, 1043, 119,
JPM , 71.375, 69.875, 70.250, 69.500, 69.625, J.P. MORGAN^F
46 79, 5668, 5386, 3944, 2670, 1227,
JR , 19.875, 19.125, 19.375, 19.000, 19.000, James River Corp.^C
19 29, 1347, 1291, 3282, 1136, 317,
JSKO , 2.750, 2.000, 2.000, 2.000, 3.188, JANSKO INC. - OT^F
2 3, 70, 0, 0, 0, 54,
JUKE , 3.750, 3.875, 4.000, 3.750, 3.625, VIDEO JUKEBOX NTW^T
1 4, 353, 120, 524, 565, 144,
JWG , 0.000, 0.000, 0.000, 0.000, 0.000, GANT (J.W.) FINAN^F
999 0, 0, 0, 0, 0, 0,
K , 57.125, 56.125, 58.750, 59.500, 61.500, Kellogg Co.^C
47 70, 1881, 4573, 2293, 2247, 457,
KAB , 3.375, 3.375, 3.500, 3.375, 3.125, KANEB SERVICES IN^I
2 7, 1762, 973, 1041, 122, 84,
KAMNA , 9.625, 9.000, 9.250, 9.250, 9.375, KAMAN CORP^C
9 12, 180, 645, 735, 444, 88,
KAS , 7.625, 7.750, 7.500, 7.375, 7.375, KASLER HOLDING CO^F
7 9, 161, 357, 223, 698, 34,
KBH , 19.750, 20.125, 20.250, 20.000, 20.125, Kaufman & Broad H^C
18 21, 2145, 4844, 2054, 761, 133,
KCLI , 54.500, 51.250, 51.000, 49.500, 49.000, KANSAS CITY LIFE ^F
49 55, 2, 69, 0, 10, 0,
KCS , 29.125, 29.625, 28.000, 24.750, 24.500, KCS ENERGY INC. -^F
24 56, 262, 469, 176, 412, 308,
KDON , 21.125, 22.250, 22.250, 20.125, 19.000, KAYDON CORP. - OT^C
18 31, 1259, 496, 40, 1048, 191,
KEA , 22.375, 28.500, 28.500, 28.750, 30.000, KEANE INC. - AM^F
20 33, 160, 480, 177, 311, 41,
KEEN , 0.250, 0.219, 0.000, 0.219, 0.313, KEENE CORP. - OT^C
999 0, 741, 70, 0, 459, 541,
KEI , 12.000, 11.000, 11.125, 11.375, 10.500, KEITHLEY INSTRUME^T
9 12, 4, 0, 1, 38, 60,
KELYA , 25.500, 27.500, 27.750, 28.750, 28.125, KELLY SERVICES IN^C
23 31, 359, 527, 875, 192, 359,
KEM , 38.000, 36.000, 38.000, 36.250, 34.750, Kemper Crop.^F
36 42, 576, 890, 1550, 313, 397,
KEN , 0.000, 0.000, 0.000, 0.000, 0.000, KENAI CORP. - PC^C
999 0, 0, 0, 0, 0, 0,
KEND , 44.000, 43.000, 45.125, 43.625, 43.375, KENDALL INTERNATI^F
40 45, 545, 1678, 2872, 731, 183,
KENT , 6.000, 6.000, 6.000, 6.625, 6.000, KENT FINANCIAL SE^F
6 8, 0, 0, 0, 13, 0,
KEQU , 4.375, 4.000, 4.000, 4.500, 4.500, KEWAUNEE SCIENTIF^C
3 5, 24, 0, 0, 4, 7,
KEY , 34.500, 33.500, 34.500, 35.000, 35.000, Keycorp^F
33 40, 6707, 7295, 2744, 1285, 216,
KFV , 25.875, 25.375, 24.875, 24.250, 23.875, QUEST FOR VALUE D^F
24 26, 42, 255, 312, 182, 42,
KGM , 8.625, 8.125, 8.500, 9.000, 8.375, KERR GLASS MANUF^M
5 9, 40, 30, 61, 55, 5,
KGT , 8.625, 8.500, 8.625, 8.250, 8.500, KEMPER INTERMEDIA^F
8 9, 306, 309, 934, 430, 54,
KHI , 9.750, 9.500, 9.500, 9.375, 9.250, KEMPER HIGH INCOM^F
9 10, 259, 232, 214, 843, 134,
KHLR , 7.500, 7.500, 8.000, 8.000, 7.000, KAHLER CORP. - OT^C
6 8, 9, 89, 49, 44, 0,
KIDD , 10.250, 10.250, 10.000, 9.000, 10.000, KIDDIE PRODUCTS I^C
9 11, 3, 80, 0, 0, 180,
KIDZ , 0.813, 0.625, 0.688, 0.750, 0.000, DIRECT CONNECT IN^C
999 1, 37, 132, 362, 363, 0,
KIDZW , 0.500, 0.750, 0.750, 0.500, 0.000, DIRECT CONNECT IN^C
999 1, 1791, 378, 60, 25, 0,
KII , 26.875, 26.250, 26.875, 25.750, 26.125, Keystone Internat^I
23 27, 475, 302, 139, 413, 213,
KIM , 36.625, 34.000, 34.125, 31.875, 32.875, KIMCO REALTY CORP^F
31 39, 1183, 446, 264, 499, 37,
KLM , 21.250, 21.500, 21.000, 20.375, 20.750, KLM ROYAL DUTCH A^C
13 25, 331, 1386, 412, 646, 427,
KLT , 24.000, 22.000, 22.500, 22.375, 22.375, Kansas City Power^U
22 26, 712, 1982, 759, 5786, 195,
KLU , 7.750, 8.000, 7.875, 9.000, 9.125, KAISER ALUMINUM C^M
7 9, 923, 223, 415, 351, 205,
KLY , 15.750, 15.375, 15.625, 15.500, 15.000, KELLEY OIL & GAS ^E
15 18, 122, 77, 124, 478, 237,
KM , 24.500, 23.875, 23.250, 22.750, 23.750, K Mart Corp^C
20 54, 19808, 19781, 7922, 8644, 4796,
KMAG , 16.000, 16.000, 16.375, 16.375, 15.500, KOMAG, INC^T
14 23, 1548, 2143, 1231, 1587, 81,
KMB , 51.625, 50.750, 52.000, 51.625, 53.125, Kimberly-Clark Co^C
45 62, 1633, 1828, 2926, 2294, 959,
KMET , 15.000, 14.250, 15.000, 15.000, 14.500, KEMET CORP. - OT^C
14 18, 107, 520, 171, 30, 159,
KMG , 50.375, 47.875, 49.250, 48.875, 48.125, KERR McGEE^E
27 56, 380, 1971, 1515, 1534, 255,
KML , 11.250, 11.750, 13.375, 12.250, 11.625, CARMEL CONTAINER ^I
8 13, 58, 122, 50, 105, 54,
KMM , 11.250, 11.125, 11.250, 11.250, 11.000, KEMPER MULTI-MARK^F
11 11, 262, 362, 183, 248, 55,
KMT , 40.125, 40.125, 40.000, 39.500, 39.500, KENNAMETAL INC. -^F
36 40, 428, 237, 429, 127, 46,
KNC , 2.000, 0.000, 2.000, 2.000, 1.000, CANADIAN CREW ENE^E
2 2, 0, 0, 0, 0, 0,
KNCI , 3.875, 3.875, 3.813, 3.875, 4.188, KINETIC CONCEPTS^C
3 8, 1412, 453, 421, 42, 322,
KNFL , 3.875, 3.500, 3.000, 3.750, 3.125, KENFIL INC. - OT^F
2 4, 292, 19, 0, 27, 157,
KNKB , 17.250, 15.750, 15.500, 16.000, 17.000, KANKAKEE BANCORP ^F
15 19, 80, 39, 3, 67, 4,
KNT , 26.125, 26.000, 26.750, 27.125, 27.000, KENT ELECTRONICS ^T
23 27, 264, 18, 80, 9, 0,
KO , 43.375, 41.500, 40.750, 42.625, 42.250, COCA COLA^C
37 85, 8533, 13924, 14228, 24292, 4470,
KOIL , 11.750, 11.750, 11.750, 11.250, 10.750, KELLEY OIL CORP. ^E
11 15, 1455, 721, 575, 2029, 363,
KOKO , 27.000, 24.250, 23.000, 23.500, 24.000, CENTRAL INDIANA B^F
23 27, 4, 37, 0, 10, 0,
KPI , 4.125, 4.000, 3.625, 3.000, 5.250, KILLEARN PROPERTI^F
3 5, 2, 0, 65, 0, 30,
KPP , 27.375, 26.500, 27.000, 27.000, 26.750, KANEB PIPE LINE P^I
23 28, 116, 117, 72, 51, 34,
KR , 19.625, 18.625, 18.000, 18.500, 18.625, KROGER COMPANY^C
14 24, 3570, 4124, 3023, 1661, 190,
KRB , 34.000, 33.250, 32.750, 31.250, 30.625, MBNA Corp.^F
31 37, 2215, 4312, 976, 3399, 778,
KRE , 26.250, 25.250, 25.000, 24.250, 24.000, CAPITAL RE CORP. ^F
24 28, 29, 129, 0, 292, 0,
KRI , 55.250, 53.875, 54.875, 56.000, 57.000, Knight-Ridder Inc^C
42 65, 428, 1299, 960, 1782, 294,
KRSC , 16.500, 16.250, 15.500, 15.500, 15.500, KAISER RESOURCES ^M
13 17, 295, 348, 464, 6, 4,
KSF , 13.875, 13.625, 14.000, 13.750, 14.000, Quaker State Corp^E
13 15, 324, 199, 187, 465, 310,
KSM , 13.000, 12.625, 12.875, 12.500, 12.375, KEMPER STRATEGIC ^F
12 14, 72, 217, 127, 32, 5,
KSRC , 16.375, 13.625, 11.000, 11.750, 11.250, KENDALL SQARE RES^T
11 25, 34177, 4460, 1785, 716, 72,
KSWS , 22.250, 21.000, 21.000, 21.250, 21.500, K-SWISS INC. CL A^C
20 24, 1902, 1001, 515, 135, 103,
KT , 28.125, 27.125, 26.625, 26.125, 25.875, KATY INDUSTRIES I^I
25 28, 677, 158, 610, 43, 5,
KTCO , 16.875, 16.250, 16.250, 16.875, 16.000, KENAN TRANSPORT C^I
15 17, 9, 1, 1, 5, 0,
KTEL , 9.500, 9.000, 9.000, 8.750, 8.000, K-TEL INTERNATION^C
8 10, 46, 50, 20, 7, 0,
KTII , 10.750, 9.750, 10.000, 9.000, 10.000, K-TRON INTERNATIO^T
9 11, 59, 4, 0, 0, 0,
KU , 30.875, 28.250, 28.875, 28.125, 28.750, KENTUCKY UTIL^U
21 33, 1210, 503, 184, 834, 281,
KVA , 9.875, 9.500, 9.125, 8.875, 9.125, K-V PHARMACEUTICA^T
8 10, 69, 61, 175, 658, 118,
KVLM , 1.781, 1.875, 1.875, 2.000, 1.750, KEVLIN MICROWAVE^T
1 2, 2, 1, 10, 11, 2,
KVN , 2.750, 2.375, 2.500, 2.375, 2.375, KIMMINS ENVIRONME^C
2 3, 152, 67, 71, 38, 40,
KWD , 39.000, 39.875, 40.250, 39.375, 39.000, KELLWOOD CO. - NY^C
31 40, 277, 181, 256, 849, 275,
KWIC , 4.375, 4.250, 4.125, 4.000, 3.750, KENNEDY-WILSON IN^F
3 5, 212, 380, 135, 305, 68,
KWN , 6.000, 6.500, 6.250, 6.000, 6.000, KENWIN SHOPS INC.^C
6 7, 0, 10, 65, 0, 0,
KWP , 38.875, 37.125, 37.125, 38.250, 41.250, King World Produc^C
36 43, 314, 2828, 678, 959, 385,
KYMDA , 7.000, 6.750, 7.000, 7.000, 6.000, KENTUCKY MEDICAL ^F
6 7, 0, 2, 18, 617, 0,
KYO , 113.500, 110.500, 110.500, 107.000, 96.875, KYOCERA CORP. ADR^T
107 122, 29, 28, 2, 3, 20,
KZ , 16.500, 16.250, 16.250, 16.625, 17.250, KYSOR INDUSTRIAL ^I
15 17, 42, 9, 27, 153, 38,
LA , 11.500, 11.000, 11.500, 11.250, 11.250, L.A. Gear Inc.^C
9 18, 720, 2441, 2744, 1415, 79,
LABK , 3.500, 4.000, 4.750, 5.000, 4.125, LAFAYETTE AMERICA^F
1 5, 209, 20, 59, 217, 66,
LABL , 11.000, 10.000, 10.000, 10.750, 11.000, MULTI-COLOR CORP^C
8 12, 0, 0, 0, 26, 0,
LAC , 7.375, 7.750, 8.500, 8.000, 7.875, LAC MINERALS^M
5 10, 3061, 7774, 4576, 2310, 867,
LACE , 5.250, 5.500, 5.250, 5.000, 5.000, ALPINE LACE BRAND^C
3 6, 108, 415, 91, 22, 289,
LADF , 9.750, 9.500, 10.250, 9.250, 9.250, LADD FURNITURE IN^C
8 11, 780, 146, 84, 364, 10,
LAF , 20.625, 20.500, 20.875, 20.250, 20.750, LAFARGE CORP. - N^C
17 21, 1022, 789, 566, 358, 338,
LAIS , 3.000, 2.750, 2.313, 2.125, 1.875, ADVANCED INTERVEN^C
2 3, 533, 99, 256, 129, 91,
LAN , 14.250, 13.000, 14.000, 13.625, 13.000, LANCER CORP. (TEX^C
12 14, 72, 0, 8, 65, 0,
LANC , 46.250, 44.625, 43.250, 44.750, 45.250, LANCASTER COLONY ^C
37 46, 3524, 569, 90, 317, 255,
LANZ , 0.000, 0.000, 0.000, 0.406, 0.000, LANCER ORTHODONTI^C
999 0, 0, 0, 0, 200, 0,
LAORF , 2.500, 2.438, 2.438, 1.938, 2.000, LA TEKO RESOURCES^T
1 3, 302, 11, 110, 677, 110,
LB , 1.938, 2.000, 2.250, 2.250, 2.188, LABARGE INC. - AM^F
1 2, 229, 193, 215, 237, 8,
LBI , 0.750, 0.938, 1.750, 1.625, 1.625, LIBERTE INVESTORS^F
1 2, 26, 236, 321, 169, 231,
LBSC , 30.250, 27.250, 28.000, 28.500, 28.000, L.S.B.^C
22 30, 20, 1, 0, 7, 0,
LBY , 15.125, 16.125, 17.500, 16.375, 16.500, LIBBEY INC. - NY^F
12 18, 426, 1790, 1444, 336, 125,
LCIC , 13.000, 11.000, 11.375, 10.375, 9.750, LEISURE CONCEPTS ^C
9 13, 533, 362, 92, 280, 170,
LCII , 38.750, 39.250, 36.000, 31.250, 33.500, LCI INTERNATIONAL^C
30 41, 1294, 1589, 164, 125, 111,
LCLD , 14.000, 14.250, 16.000, 16.500, 16.000, LACLEDE STEEL CO.^M
13 19, 0, 23, 0, 12, 0,
LCSI , 6.250, 6.250, 6.250, 6.250, 5.750, LCS INDUSTRIES IN^I
5 7, 2, 27, 20, 33, 10,
LDBC , 4.000, 4.000, 4.000, 4.000, 4.000, LDB CORP. - OT^C
3 5, 10, 0, 0, 0, 0,
LDG , 34.000, 32.000, 33.750, 34.125, 33.875, Longs Drug Stores^C
32 34, 171, 185, 215, 229, 92,
LDIC , 8.125, 7.125, 7.500, 7.250, 7.375, LDI CORP. - OT^C
7 8, 33, 3, 21, 80, 4,
LDR , 15.875, 15.625, 15.625, 16.000, 15.000, LA^C
15 17, 49, 52, 22, 44, 0,
LEAD , 2.250, 2.063, 2.000, 1.000, 2.000, LEADVILLE CORP. -^C
1 3, 52, 50, 50, 0, 0,
LEAK , 3.625, 3.500, 3.938, 3.500, 3.750, LEAK-X ENVIRONMEN^M
3 4, 1468, 334, 236, 1144, 982,
LECH , 11.500, 12.250, 11.750, 11.625, 11.375, LECHTERS INC. - O^F
9 13, 208, 1047, 195, 228, 68,
LECT , 11.250, 11.125, 11.500, 11.000, 10.000, LECTEC CORP. - OT^C
10 12, 25, 77, 121, 13, 0,
LEE , 31.875, 31.750, 31.625, 32.000, 31.250, LEE ENTERPRISES I^C
30 32, 118, 13, 19, 312, 8,
LEG , 43.875, 43.750, 45.375, 44.000, 41.750, LEGGETT & PLATT I^F
40 46, 432, 152, 333, 138, 55,
LEN , 32.875, 29.875, 31.750, 30.625, 31.000, LENNAR CORP. - NY^C
29 36, 524, 1716, 173, 447, 177,
LEND , 8.750, 7.750, 7.000, 6.375, 6.625, CREDIT DEPOT CORP^F
6 10, 37, 20, 20, 319, 60,
LENS , 5.875, 5.625, 6.938, 6.375, 6.625, CONCORD CAMERA^C
4 7, 3084, 993, 8325, 1420, 1006,
LEPGY , 0.625, 0.563, 0.000, 0.563, 0.625, LEP GROUP PLC ADR^C
999 1, 360, 50, 0, 20, 10,
LES , 3.125, 3.000, 3.375, 3.500, 4.500, LESLIE FAY COS.^C
3 23, 335, 1306, 278, 336, 2684,
LESL , 8.500, 8.000, 8.625, 8.625, 8.250, LESLIE'S POOLMART^C
7 11, 347, 75, 3, 101, 2,
LEV , 31.750, 30.125, 30.625, 28.750, 29.000, LEVIATHAN GAS PIP^E
27 32, 219, 215, 76, 163, 35,
LEXB , 15.000, 12.250, 13.125, 12.750, 12.250, LEXINGTON SAVINGS^F
11 15, 61, 303, 417, 22, 8,
LEXI , 1.750, 2.125, 2.000, 1.875, 1.000, LEXICON CORP. - O^T
1 3, 8, 40, 64, 106, 0,
LFBI , 18.000, 18.000, 18.000, 18.500, 18.000, LF BANCORP INC. -^F
17 20, 0, 0, 0, 1, 0,
OKEN , 33.125, 30.750, 30.875, 30.375, 31.000, OLD KENT FINANCIA^F
30 37, 2102, 1788, 616, 503, 300,
OKP , 8.750, 8.875, 9.250, 9.000, 9.125, O'OKIEP COPPER CO^M
7 9, 7, 31, 36, 0, 2,
OKSI , 13.000, 13.750, 13.000, 13.000, 13.000, OKLAHOMA SAVINGS ^F
13 14, 0, 10, 0, 0, 0,
OLCC , 13.750, 13.000, 13.000, 12.500, 12.000, OLYMPUS CAPITAL C^F
12 14, 125, 56, 75, 145, 0,
OLDB , 37.750, 38.250, 37.750, 38.000, 38.500, OLD NATIONAL BANC^F
36 38, 87, 12, 93, 15, 4,
OLGR , 11.000, 11.000, 11.000, 11.000, 11.000, OILGEAR CO., THE ^E
11 11, 3, 50, 1, 0, 6,
OLHC , 10.250, 10.250, 10.000, 10.000, 10.000, OLD LYME HOLDING ^F
9 11, 39, 1158, 19, 170, 0,
OLN , 46.375, 46.750, 47.250, 46.125, 45.500, OLIN CORP. - NY^C
40 47, 345, 275, 69, 117, 113,
OLNP , 47.000, 47.375, 47.875, 47.000, 46.625, OLIN CORP. CONV. ^F
43 48, 89, 102, 81, 101, 8,
OLOG , 16.500, 16.875, 17.625, 16.000, 16.000, OFFSHORE LOGISTIC^E
13 19, 580, 500, 942, 329, 414,
OLP , 10.000, 10.000, 10.000, 11.000, 11.000, ONE LIBERTY PROPE^F
10 11, 0, 0, 0, 0, 0,
OLS , 27.750, 27.375, 27.750, 27.000, 26.125, OLSTEN CORP., THE^C
25 31, 1040, 209, 1105, 295, 117,
OLYM , 6.000, 5.500, 5.250, 5.250, 4.875, OLYMPIC FINANCIAL^F
4 7, 517, 14, 274, 124, 119,
OMC , 45.500, 42.500, 42.500, 42.250, 42.125, Omnicom Group Inc^C
42 46, 883, 1364, 981, 593, 200,
OMEF , 24.000, 25.500, 24.500, 24.500, 24.000, OMEGA FINANCIAL C^F
24 28, 0, 6, 5, 2, 0,
OMEG , 14.250, 12.500, 13.375, 11.125, 13.625, OMEGA ENVIRONMENT^M
6 14, 7079, 6420, 2773, 2899, 3519,
OMGR , 16.250, 14.250, 15.000, 14.250, 14.000, OMNI INSURANCE GR^F
14 16, 69, 1652, 269, 134, 0,
OMM , 6.375, 6.250, 6.500, 6.625, 6.750, OMI Corp.^I
6 7, 490, 61, 104, 396, 21,
OMNI , 0.375, 0.313, 0.000, 0.000, 0.250, OMNICORP LTD. - O^C
999 1, 301, 400, 0, 0, 160,
ONA , 7.125, 7.875, 7.875, 7.500, 7.875, ONEITA INDUSTRIES^I
6 8, 85, 181, 168, 140, 77,
ONBK , 35.750, 34.250, 34.125, 33.750, 33.500, ONBANCORP INC. - ^F
33 40, 564, 1934, 549, 1902, 290,
ONCR , 8.750, 8.250, 8.125, 8.000, 8.250, ONCOR INC. - OT^C
5 9, 730, 532, 69, 77, 136,
ONCS , 4.375, 4.250, 4.000, 4.125, 4.000, ONCOGENE SCIENCE^T
3 6, 160, 445, 139, 35, 2,
ONE , 38.375, 36.875, 36.750, 37.000, 37.125, BANC ONE CORP. - ^F
36 52, 11859, 14195, 10395, 7741, 1652,
ONPR , 17.000, 15.500, 16.750, 18.000, 18.000, ONE PRICE CLOTHIN^C
15 19, 17, 186, 176, 31, 0,
OPI , 17.125, 16.250, 16.375, 15.250, 16.000, OGDEN PROJECTS IN^C
15 18, 105, 87, 84, 627, 28,
OPRB , 27.250, 26.250, 26.375, 26.375, 27.000, SANTANDER OVERSEA^F
26 27, 85, 222, 281, 554, 5,
OPTO , 4.000, 4.000, 3.750, 2.500, 2.000, OPTO MECHANIK^T
2 4, 0, 0, 250, 132, 0,
OPTQ , 5.500, 5.000, 5.375, 5.000, 5.000, OCEAN OPTIQUE DIS^I
5 6, 31, 0, 71, 0, 0,
ORCL , 59.250, 58.750, 31.500, 30.875, 31.875, Oracle Systems Co^T
30 64, 17798, 26258, 15193, 17550, 3719,
ORCO , 15.250, 14.000, 14.250, 14.000, 12.750, OPTICAL RADIATION^T
14 18, 159, 199, 94, 35, 100,
ORI , 24.500, 23.875, 23.000, 22.375, 22.250, OLD REPUBLIC INTE^F
22 27, 602, 761, 809, 403, 213,
ORLY , 30.750, 29.750, 29.500, 28.500, 28.250, O'REILLY AUTOMOTI^C
23 31, 412, 132, 208, 123, 2,
ORU , 42.125, 39.875, 39.500, 39.625, 39.500, ORANGE/ROCKLAND^U
32 47, 142, 700, 111, 125, 54,
ORX , 23.875, 23.250, 22.625, 23.000, 20.125, Oryx Energy Co.^E
19 44, 1889, 1137, 2686, 3047, 1247,
OSG , 20.500, 19.375, 20.250, 21.250, 21.625, Overseas Shiphold^I
17 21, 66, 490, 191, 128, 56,
OSHM , 8.250, 7.750, 7.500, 6.625, 6.000, OSHMAN'S SPORTING^C
4 11, 875, 315, 143, 28, 0,
OSL , 9.250, 9.125, 9.500, 9.125, 9.125, O'SULLIVAN CORP. ^C
9 12, 288, 216, 37, 110, 4,
OSMO , 19.750, 20.000, 20.000, 19.500, 19.000, OSMONICS INC^T
16 21, 13, 613, 14, 163, 0,
OSR , 5.000, 5.000, 5.000, 5.000, 5.000, PACESETTER OSTRIC^C
5 5, 0, 0, 0, 0, 0,
OST , 9.500, 9.250, 9.125, 9.375, 9.125, AUSTRIA FUND INC.^F
9 10, 451, 475, 255, 236, 136,
OSTE , 5.750, 6.000, 6.000, 5.500, 5.000, OSTEOTECH^C
5 18, 33, 95, 36, 319, 0,
OTBC , 5.750, 5.125, 5.000, 4.750, 4.500, ON THE BORDER CAF^C
4 7, 76, 502, 21, 102, 132,
OTTR , 33.750, 32.500, 30.750, 30.750, 31.250, OTTER TAIL PWR^U
28 41, 57, 189, 232, 42, 17,
OVON , 3.500, 3.438, 3.563, 3.313, 3.313, OIS OPTICAL IMAGI^T
1 4, 1177, 1774, 574, 635, 57,
OVWV , 28.750, 28.250, 28.000, 28.250, 27.000, ONE VALLEY BANCOR^F
28 31, 155, 54, 35, 25, 0,
OXC , 1.000, 1.000, 0.000, 0.875, 1.000, OCEANIC EXPLORATI^I
1 1, 0, 0, 0, 50, 10,
OXY , 18.625, 18.750, 17.875, 17.625, 17.375, OCCIDENTAL PERTR^E
17 25, 13884, 17332, 15182, 7165, 3622,
P , 32.250, 32.500, 31.125, 31.000, 28.625, Phillips Petroleu^E
24 35, 7377, 3180, 5736, 2617, 8759,
PA , 44.125, 40.625, 41.750, 40.000, 40.000, Primerica Corp.^F
40 57, 5974, 9044, 6355, 10316, 1336,
PAC , 54.875, 54.750, 55.250, 56.375, 56.000, Pacific Telesis ^U
39 56, 5707, 10060, 13203, 11524, 1408,
PACE , 10.500, 11.500, 12.000, 11.000, 10.250, PACE AMERICAN GRO^F
10 12, 11, 94, 13, 0, 1,
PACK , 9.375, 10.250, 9.750, 9.750, 9.000, GIBRALTAR PACKAGI^I
8 11, 146, 61, 137, 143, 0,
PACN , 7.750, 7.500, 7.500, 7.000, 7.375, PACIFIC NUCLEAR S^M
5 8, 33, 62, 10, 117, 30,
PACO , 10.000, 10.250, 10.125, 10.000, 10.250, PACO PHARMACEUTIC^T
8 10, 104, 2013, 817, 467, 48,
PAGE , 31.250, 29.250, 30.625, 29.250, 30.250, PAGING NETWORK IN^T
29 50, 3337, 7040, 6313, 3978, 994,
PAGZ , 11.500, 11.250, 11.250, 11.250, 11.000, PAGES INC. - OT^F
11 15, 605, 135, 75, 182, 0,
PAI , 16.625, 16.500, 16.500, 16.250, 16.125, PACIFIC AMERICAN ^F
16 17, 84, 84, 64, 33, 12,
PALM , 6.750, 6.125, 6.625, 6.250, 6.375, PALFED INC. - OT^F
6 9, 1725, 419, 1514, 1555, 30,
PAM , 3.375, 3.375, 3.125, 3.125, 3.125, PAMIDA HOLDINGS C^F
3 4, 111, 18, 26, 8, 1,
PAMX , 10.000, 8.875, 10.625, 10.500, 10.250, PANCHO'S MEXICAN ^C
8 11, 3, 78, 660, 31, 1,
PANA , 2.188, 2.250, 2.250, 2.250, 2.375, PANACO INC. - OT^F
2 3, 62, 159, 110, 755, 37,
PAPA , 15.500, 14.500, 16.250, 15.625, 15.750, BACK BAY RESTAURA^C
14 16, 5, 56, 2, 190, 10,
PARC , 23.500, 21.500, 20.750, 21.000, 21.000, PARK COMMUNICATIO^T
18 24, 313, 35, 31, 24, 0,
PARF , 7.000, 7.000, 7.000, 7.000, 7.000, PARADISE INC. - O^F
7 9, 0, 0, 0, 0, 0,
PARK , 77.000, 74.000, 76.000, 74.000, 76.000, PARK NATIONAL COR^C
74 82, 4, 6, 0, 3, 0,
PARL , 7.000, 6.375, 5.000, 7.250, 7.750, PARLUX FRAGRANCES^C
4 8, 64, 58, 120, 916, 67,
PAT , 4.375, 4.375, 4.250, 3.875, 3.625, PATTEN CORP. - NY^C
3 5, 396, 165, 158, 220, 57,
PATH , 1.000, 1.000, 1.000, 1.125, 0.625, PATHE TECHNOLOGIE^T
1 1, 0, 0, 0, 180, 10,
PATK , 20.750, 20.875, 22.000, 22.000, 22.750, PATRICK INDUSTRIE^I
13 22, 189, 663, 64, 74, 3,
PAUH , 5.000, 4.750, 5.625, 5.500, 5.250, HARRIS (PAUL) STO^C
4 6, 308, 235, 419, 506, 175,
PAYC , 8.000, 8.500, 9.000, 8.000, 9.500, PAYCO AMERICAN CO^C
6 9, 13, 163, 3, 0, 3,
PAYX , 35.000, 35.250, 37.750, 33.500, 32.875, PAYCHEX INC. (OPT^F
30 44, 957, 462, 753, 920, 225,
PBCI , 28.250, 26.750, 27.750, 27.000, 26.000, PAMRAPO BANCORP I^F
24 28, 55, 24, 1, 51, 0,
PBCT , 9.125, 8.375, 8.750, 8.875, 8.750, PEOPLES BANK^F
6 10, 454, 473, 200, 68, 58,
PBCTP , 63.000, 60.250, 62.000, 61.250, 62.000, PEOPLE'S BANK (BR^F
56 64, 61, 80, 14, 16, 0,
PBFI , 2.000, 2.250, 1.000, 1.000, 1.000, PARIS BUSINESS FO^C
1 4, 0, 20, 0, 0, 0,
PBGI , 22.500, 22.500, 22.000, 21.500, 22.000, PIEDMONT BANKGROU^F
21 25, 3, 68, 2, 235, 0,
PBI , 39.250, 39.500, 41.375, 41.875, 42.250, Pitney Bowes Inc^T
37 69, 4881, 2581, 2316, 3230, 944,
PBY , 24.750, 24.500, 24.750, 24.125, 24.750, Pep Boys, The-Man^C
11 26, 863, 991, 784, 2615, 120,
PC , 33.875, 31.250, 31.500, 29.625, 31.000, PENN CENTRAL^C
20 38, 1532, 1319, 965, 1571, 171,
PCAI , 21.000, 21.250, 20.000, 18.000, 18.000, PCA INTERNATIONAL^F
18 21, 154, 98, 65, 42, 0,
PCAR , 67.500, 69.250, 69.375, 64.250, 66.000, Paccar Inc.^I
57 69, 982, 1014, 545, 892, 116,
PCBC , 42.500, 41.000, 41.000, 40.000, 41.000, PENN CENTRAL BANC^F
33 43, 8, 0, 0, 0, 0,
PCCG , 2.031, 2.000, 2.125, 2.000, 2.000, PCC GROUP INC. - ^F
1 2, 20, 0, 50, 0, 0,
PCH , 44.000, 46.250, 47.500, 45.875, 46.500, Potlatch Corp.^M
39 51, 711, 689, 571, 518, 41,
PCI , 80.625, 80.250, 83.000, 76.375, 79.875, PAYLESS CASHWAYS^C
48 83, 10066, 23692, 21903, 45182, 17910,
PCIS , 9.250, 9.250, 9.000, 8.750, 10.000, PCI SERVICES INC.^F
8 10, 150, 197, 99, 63, 165,
PCP , 26.750, 25.875, 26.375, 26.875, 27.375, Precision Castpar^T
22 27, 312, 97, 322, 139, 20,
PCS , 12.000, 12.750, 12.875, 13.000, 13.375, PAYLESS CASHWAYS ^F
11 14, 721, 2818, 2724, 294, 239,
PCTL , 18.250, 18.250, 19.875, 20.750, 19.750, PICTURETEL CORP. ^T
17 21, 2661, 2080, 4689, 2366, 508,
PCTV , 35.000, 37.000, 36.500, 32.250, 28.500, PEOPLE'S CHOICE T^F
25 42, 1033, 367, 22, 97, 106,
PD , 42.625, 43.750, 45.500, 44.500, 45.250, PHELPS-DODGE^M
40 54, 2189, 6504, 7568, 5644, 859,
PDAS , 4.875, 5.250, 5.500, 5.625, 5.375, PDA ENGINEERING -^T
4 16, 660, 124, 533, 1362, 32,
PDCO , 32.250, 29.500, 28.500, 28.500, 28.500, PATTERSON DENTAL ^C
27 33, 397, 197, 942, 1225, 2,
PDGE , 2.250, 2.000, 1.000, 1.500, 1.750, PDG ENVIRONMENTAL^M
1 2, 305, 159, 0, 67, 82,
PDKL , 1.000, 1.094, 1.125, 1.063, 0.969, PDK LABS INC. - O^T
1 1, 257, 152, 294, 311, 10,
PDP , 30.875, 29.750, 27.875, 26.125, 24.875, PARKER & PARSLEY ^E
26 35, 471, 311, 171, 409, 199,
PDS , 6.500, 6.500, 6.250, 6.125, 6.500, PERRY DRUG^C
5 11, 3119, 349, 241, 160, 730,
PE , 31.250, 28.375, 27.750, 27.625, 28.000, PHILA ELEC^U
19 33, 3810, 9685, 3340, 5396, 937,
PEAK , 11.000, 10.250, 10.375, 10.500, 10.500, PEAK TECHNOLOGIES^T
7 11, 744, 647, 167, 912, 70,
PEG , 33.625, 31.125, 32.000, 31.375, 32.125, Public Service En^U
31 36, 1555, 10576, 4597, 3206, 1103,
PEL , 23.750, 21.875, 21.750, 21.625, 21.250, Panhandle Eastern^E
13 27, 2048, 2076, 1203, 1644, 258,
PENT , 29.000, 29.250, 29.250, 28.500, 29.000, PENNSYLVANIA ENTE^F
27 29, 70, 66, 296, 61, 27,
PENW , 20.750, 20.500, 21.250, 21.750, 21.000, PENWEST LTD. - OT^C
17 22, 920, 44, 41, 24, 0,
PEP , 39.500, 38.000, 39.000, 40.125, 40.250, Pepsico Inc.^C
27 43, 9015, 12330, 9278, 12966, 2767,
PESC , 11.125, 10.375, 10.750, 10.375, 9.875, POOL ENERGY SVC^E
7 12, 227, 93, 37, 1350, 1039,
PET , 26.250, 24.375, 24.875, 24.875, 25.750, PACIFIC ENTERPRIS^C
24 27, 945, 3395, 721, 1134, 287,
PF , 14.250, 14.500, 14.250, 14.750, 14.000, AMERICA FIRST PRE^F
13 15, 11, 12, 11, 31, 0,
PFDC , 20.500, 19.750, 20.000, 19.750, 20.000, PEOPLES BANCORP (^F
19 38, 13, 32, 3, 18, 1,
PFE , 62.250, 63.375, 65.750, 65.250, 65.375, Pfizer Inc.^C
45 85, 13977, 9014, 17432, 6931, 1609,
PFG , 20.875, 19.750, 19.250, 18.625, 18.000, PENNCORP FINANCIA^F
18 22, 178, 722, 50, 221, 0,
PFII , 0.500, 0.406, 0.313, 0.281, 0.000, PEACHTREE FIBEROP^T
1 1, 210, 20, 16, 174, 0,
PFIL , 19.000, 18.875, 18.500, 18.250, 17.375, PUROLATOR PRODUCT^C
15 22, 732, 727, 3948, 258, 8,
PFINP , 7.000, 8.000, 7.000, 8.000, 7.000, P&F INDUSTRIES IN^I
7 8, 0, 0, 0, 5, 0,
PFKY , 41.500, 41.000, 41.000, 42.500, 45.750, PEOPLES FIRST COR^F
38 43, 10, 0, 0, 4, 30,
PG , 54.250, 53.375, 56.250, 55.750, 55.625, Procter & Gamble ^C
45 105, 9175, 6676, 8717, 9915, 1299,
PGD , 15.500, 15.000, 15.000, 14.625, 14.625, PATRIOT GLOBAL DI^F
14 16, 79, 71, 78, 140, 26,
PGG , 4.500, 5.625, 6.000, 5.125, 5.375, PAGEAMERICA GROUP^F
2 6, 167, 44, 72, 38, 62,
PGL , 31.750, 29.375, 29.250, 28.625, 29.125, Peoples Energy C^U
28 34, 246, 674, 217, 250, 81,
PGMT , 2.375, 2.313, 2.625, 2.438, 2.375, PARAGON MORTGAGE ^F
1 3, 705, 666, 533, 355, 345,
PGO , 0.000, 0.000, 0.750, 0.000, 0.000, PENGO INDUSTRIES ^I
999 1, 0, 0, 10, 0, 0,
PGR , 45.750, 41.875, 42.375, 40.375, 40.000, Progressive Corp.^F
38 46, 3087, 1751, 1447, 1259, 185,
PGU , 21.500, 21.500, 22.000, 20.250, 19.500, PEGASUS GOLD INC.^M
18 24, 1372, 3291, 868, 2773, 521,
PH , 34.250, 36.000, 36.875, 37.000, 35.875, PARKER HANNIFIN C^C
33 37, 1164, 1147, 1003, 837, 32,
PHBK , 11.500, 11.125, 11.250, 10.750, 10.500, PEOPLES HERITAGE ^F
9 12, 2296, 359, 833, 1420, 88,
PHF , 21.000, 20.250, 20.375, 21.375, 21.000, USF&G PACHOLDER F^F
20 22, 8, 17, 45, 22, 0,
PHM , 38.375, 33.625, 35.375, 34.625, 35.750, PHM Corp.^C
12 41, 1820, 1925, 593, 214, 76,
PHYB , 35.500, 34.250, 38.000, 37.375, 36.000, Pioneer Hi-bred I^T
25 38, 2297, 3769, 4662, 3514, 1146,
PIC , 12.125, 12.000, 12.250, 12.500, 12.125, PICCADILLY CAFETE^C
10 13, 133, 53, 21, 77, 6,
PIFI , 8.500, 9.250, 9.000, 8.750, 9.000, PIEMONTE FOODS IN^C
6 9, 50, 40, 35, 65, 0,
PIN , 26.625, 24.750, 25.500, 25.250, 25.875, PSI Resources Inc^U
24 27, 790, 1972, 1742, 879, 673,
PIR , 10.500, 11.000, 10.875, 10.625, 10.625, PIER 1 IMPORTS IN^C
8 11, 577, 2008, 2966, 2564, 462,
PIZA , 7.000, 7.000, 6.625, 6.625, 6.750, NATL PIZZA^C
6 8, 208, 277, 16, 192, 12,
PKD , 6.875, 6.625, 6.625, 6.500, 6.250, PARKER DRILLING C^M
6 8, 488, 471, 412, 445, 148,
PKE , 17.000, 16.625, 16.625, 16.750, 16.750, PARK ELECTROCHEMI^T
14 18, 19, 58, 23, 3, 4,
PKN , 35.000, 33.375, 34.750, 34.375, 34.375, PERKIN-ELMER^T
24 39, 1193, 687, 1505, 439, 453,
PKOH , 13.250, 12.125, 12.125, 12.375, 12.125, PARK-OHIO INDUS^E
7 14, 413, 599, 89, 105, 20,
PKTN , 20.000, 19.750, 19.500, 18.500, 19.500, PINKERTON'S INC^F
18 24, 44, 228, 11, 51, 26,
PKVL , 34.500, 34.500, 34.500, 33.750, 33.000, PIKEVILLE NATIONA^C
32 36, 25, 2, 1, 6, 0,
PKWY , 14.500, 12.500, 12.000, 12.500, 13.750, PARKWAY CO., THE ^C
10 15, 12, 80, 34, 68, 150,
PLAB , 13.750, 14.250, 13.750, 13.500, 13.750, PHOTRONICS INC^T
10 14, 404, 216, 71, 138, 5,
PLCC , 1.563, 1.313, 1.313, 1.250, 1.000, PAULSON CAPITAL C^F
1 2, 206, 63, 100, 75, 0,
PLFC , 18.500, 19.000, 20.875, 21.750, 23.375, PULASKI^C
17 25, 26, 0, 122, 30, 4,
PLIT , 39.250, 37.250, 37.000, 35.250, 35.250, PETROLITE CORP^M
30 39, 37, 6, 0, 2, 10,
PLL , 20.750, 20.750, 20.625, 19.625, 18.875, PALL CORP. - NY^C
17 21, 1132, 1415, 968, 3097, 454,
PLLL , 3.750, 3.000, 3.375, 3.563, 3.500, PARALLEL PETROLEU^E
1 4, 671, 1431, 158, 272, 37,
PLLN , 21.000, 18.500, 18.000, 16.250, 15.125, PARALLAN COMPUTER^T
15 25, 1171, 1185, 1263, 992, 22,
PLXS , 15.375, 16.500, 16.500, 16.750, 17.250, PLEXUS CORP^T
11 18, 154, 461, 282, 122, 39,
PMFG , 8.750, 9.500, 10.000, 11.500, 11.250, PEERLESS MANUFACT^I
8 12, 20, 79, 50, 24, 20,
PMI , 76.500, 74.250, 77.750, 79.000, 77.500, Premark Internati^C
57 79, 718, 2045, 1547, 704, 158,
PMS , 28.000, 27.625, 25.875, 26.125, 26.250, Policy Management^T
23 28, 3401, 466, 573, 1351, 134,
PMTC , 39.750, 38.000, 39.375, 35.500, 39.625, PARAMETRIC TECH^T
26 43, 1910, 6059, 4040, 6444, 2591,
PMTI , 3.375, 3.875, 3.250, 4.000, 3.750, PALOMAR MEDICAL T^T
2 4, 68, 79, 101, 197, 10,
PNC , 28.750, 28.125, 28.750, 28.250, 29.250, PNC Financial Cor^F
28 31, 3576, 6155, 3330, 2515, 1399,
PNET , 16.500, 15.500, 13.500, 12.000, 10.875, PRONET INC^T
5 17, 1251, 595, 561, 304, 81,
PNF , 38.000, 37.750, 39.000, 38.125, 36.375, PENN TRAFFIC CO. ^C
36 46, 245, 87, 176, 84, 17,
PNN , 46.000, 46.125, 45.000, 45.000, 45.000, PENN ENGINEERING ^T
45 46, 5, 10, 0, 0, 0,
PNNW , 13.000, 14.000, 14.000, 14.000, 14.000, PENNICHUCK CORP. ^F
12 16, 0, 0, 0, 8, 0,
PNRG , 2.688, 2.750, 2.750, 2.625, 3.438, PRIMEENERGY CORP^E
1 3, 54, 20, 2, 237, 70,
PNRL , 5.375, 5.250, 5.250, 5.125, 5.250, PENRIL DATACOMM N^T
3 5, 605, 119, 398, 200, 51,
PNTA , 31.500, 31.750, 34.250, 33.875, 35.375, PENTAIR INC^I
31 53, 791, 543, 444, 219, 15,
PNTC , 1.875, 1.875, 2.125, 2.250, 2.125, PANATECH RESEARCH^T
1 2, 156, 18, 261, 51, 2,
PNTH , 2.438, 2.000, 2.125, 2.000, 2.125, PANTHEON INDUSTRI^I
2 5, 144, 283, 269, 359, 305,
PNTK , 5.000, 4.875, 5.875, 5.938, 5.875, PENTECH INTL^C
4 6, 879, 756, 2984, 246, 50,
PNY , 25.375, 24.000, 23.500, 23.000, 22.375, PIEDMONT GAS^U
22 44, 174, 168, 119, 80, 99,
POLK , 8.250, 8.500, 8.000, 8.000, 8.000, POLK AUDIO^C
7 11, 5, 10, 0, 20, 0,
POLXF , 2.125, 1.906, 2.000, 2.000, 2.281, PLOYDEX PHARM^C
1 3, 2335, 541, 696, 2256, 837,
POM , 28.000, 25.375, 25.500, 25.500, 25.375, Potomac Electric ^U
20 29, 2419, 2241, 2486, 1187, 623,
POS , 47.375, 46.125, 46.500, 44.750, 43.375, CATALINA MARKETIN^C
37 48, 1338, 182, 15, 252, 14,
POWL , 7.250, 6.625, 6.750, 7.000, 6.000, POWELL INDUS^I
6 11, 337, 30, 87, 75, 212,
PPC , 2.875, 2.625, 2.500, 2.500, 2.500, PATRICK PETROLEUM^E
2 3, 976, 1112, 706, 555, 188,
PPG , 69.750, 69.500, 71.000, 71.125, 71.375, PPG IND^T
47 75, 628, 1688, 862, 1940, 396,
PPI , 2.625, 2.625, 2.750, 3.313, 3.500, PICO PRODUCTS INC^T
1 3, 1628, 191, 137, 205, 76,
PPL , 29.250, 27.375, 26.875, 26.625, 27.375, Pennsylvania Powe^U
26 31, 826, 1262, 772, 713, 405,
PPP , 18.250, 16.875, 16.500, 16.750, 17.000, POGO PRODUCNG^U
8 21, 1294, 1924, 670, 1868, 774,
PPRO , 5.500, 5.000, 5.750, 5.250, 6.000, PATTERN PROCESSIN^T
4 6, 16, 0, 10, 20, 0,
PPSI , 21.500, 22.500, 25.250, 25.750, 24.625, PACIFIC PHYSICIAN^C
16 26, 1414, 2504, 1295, 4230, 167,
PPW , 19.625, 18.625, 19.000, 19.250, 19.000, Pacificorp
18 21, 3274, 3738, 6487, 2932, 498,
PPWE , 26.375, 25.250, 25.750, 25.750, 25.875, PACIFICORP $1.98 ^F
25 27, 9, 80, 55, 51, 23,
PQB , 15.500, 15.000, 14.875, 14.000, 13.000, QUEBECOR INC. CL ^F
14 16, 2, 0, 8, 0, 0,
PQT , 2.875, 3.000, 3.000, 2.813, 2.000, PC QUOTE INC. (EC^F
1 3, 58, 31, 52, 20, 0,
PRAI , 5.750, 5.250, 5.625, 5.500, 5.000, PEER REVIEW ANALY^C
4 6, 46, 52, 16, 159, 0,
PRCO , 0.625, 0.750, 0.625, 0.750, 0.000, PRICOR INC^C
119 1, 100, 84, 200, 169, 0,
PRCY , 15.750, 16.750, 16.625, 16.250, 16.750, PROCYTE CORP^C
9 17, 2614, 4612, 1111, 747, 75,
PRD , 36.625, 34.500, 35.250, 35.250, 35.000, POLAROID^C
23 38, 707, 1590, 725, 1460, 226,
PRE , 26.750, 26.375, 27.000, 27.875, 28.125, PREMIER INDUST^I
25 39, 262, 140, 164, 377, 66,
PREZ , 42.750, 35.625, 36.750, 33.500, 22.500, PRES RIVERBOAT CA^C
29 62, 948, 7662, 2248, 3106, 125,
PRI , 73.625, 67.250, 69.125, 63.000, 66.125, Promus Cos. Inc.^C
63 80, 8100, 8151, 4777, 3742, 1671,
PRIM , 4.000, 4.000, 3.500, 3.875, 3.000, PAC RIM HOLDING C^F
3 5, 1, 93, 8, 11, 0,
PRLN , 1.000, 2.000, 1.000, 2.000, 1.875, PARACELSIAN INC. ^F
1 2, 0, 0, 0, 0, 20,
PRLX , 7.250, 7.750, 7.250, 7.125, 0.000, PARLEX CORP^T
4 9, 15, 4, 1, 92, 0,
PROI , 13.250, 12.250, 13.750, 14.250, 14.500, CFI PROSERVICES I^C
8 14, 153, 438, 861, 201, 6,
PROP , 27.000, 28.000, 28.875, 29.000, 28.250, PRODUCTION OPERAT^E
20 31, 165, 21, 99, 53, 85,
PSCX , 7.750, 6.875, 6.875, 6.750, 6.250, PHOTOGRAPHIC SCIE^T
5 10, 177, 14, 107, 286, 37,
PSD , 25.125, 23.875, 23.750, 23.875, 24.250, Puget Sound Powe^U
23 30, 948, 1321, 824, 572, 220,
PSNC , 17.250, 16.375, 16.250, 16.750, 16.750, PUBLIC SV NO CAR^E
15 19, 227, 158, 37, 40, 13,
PSO , 4.750, 4.875, 5.125, 6.750, 6.375, PENOBSCOT SHOE CO^C
4 7, 14, 14, 15, 174, 15,
PSR , 30.125, 28.875, 29.250, 28.875, 29.750, Public Service C^U
28 32, 729, 837, 455, 508, 841,
PSSB , 7.000, 7.000, 7.000, 7.000, 7.000, PALM SPRINGS SAVI^F
6 8, 0, 0, 0, 0, 0,
PSUN , 9.250, 8.750, 9.000, 10.000, 10.000, PACIFIC SUNWEAR O^C
7 11, 6, 4, 0, 297, 0,
PSX , 18.750, 19.000, 18.750, 18.750, 19.375, PACIFIC SCIENTIFI^T
14 19, 58, 64, 67, 108, 97,
PT , 17.125, 17.000, 16.875, 16.875, 16.625, Pet Inc.^C
15 17, 2653, 860, 1156, 857, 336,
PTAC , 12.000, 11.750, 12.500, 12.000, 12.000, PENN TREATY AMERI^C
11 13, 50, 4, 59, 0, 2,
PTB , 26.625, 26.000, 27.750, 28.000, 28.000, PARAGON TRADE BRA^F
20 28, 393, 885, 257, 213, 52,
PTC , 7.375, 7.125, 7.125, 6.750, 7.000, PAR TECHNOLOGY CO^T
5 7, 136, 45, 27, 42, 0,
PTCH , 1.313, 1.188, 1.250, 1.125, 1.125, PACER TECHNOLOGY^C
1 1, 463, 43, 53, 178, 556,
PTCM , 27.000, 25.250, 24.750, 25.250, 25.000, PACIFIC TELECOM I^T
24 28, 246, 314, 10, 193, 0,
PTEC , 4.250, 4.000, 4.875, 4.313, 4.000, PHOENIX TECH^T
3 10, 115, 1856, 3405, 169, 21,
PTEL , 13.000, 12.250, 11.125, 10.750, 10.500, PEOPLES TELEPHONE^U
10 19, 451, 752, 15975, 946, 11,
PTRO , 0.813, 0.688, 0.625, 0.625, 0.000, PETROMINERALS^E
1 1, 313, 26, 216, 200, 0,
PTS , 0.000, 0.250, 0.000, 0.000, 0.000, PAMET SYSTEMS INC^T
999 0, 0, 5, 0, 0, 0,
PTSI , 6.500, 6.000, 7.375, 6.250, 6.000, P.A.M. TRANSPORTA^I
3 7, 113, 10, 130, 91, 0,
PTX , 17.125, 17.750, 18.625, 18.375, 18.000, PILLOWTEX CORP. -^C
10 19, 242, 304, 102, 456, 4,
PURT , 15.000, 14.750, 14.500, 12.500, 12.125, PURE TECH INTL^M
12 20, 5200, 234, 503, 605, 817,
PVIR , 38.500, 38.500, 36.500, 37.500, 37.000, PENN VIRGINIA COR^C
33 39, 1, 5, 4, 8, 3,
PVSA , 31.000, 31.000, 30.000, 30.875, 31.000, PARKVALE FINANCIA^F
30 38, 52, 62, 2, 11, 0,
PVSB , 16.000, 16.000, 16.000, 17.000, 17.000, PARK VIEW FEDERAL^F
15 17, 13, 0, 0, 0, 0,
PWB , 8.375, 8.125, 8.375, 8.375, 8.375, PACIFIC WESTERN B^F
7 11, 143, 225, 195, 541, 93,
PWBC , 19.500, 20.000, 20.500, 20.500, 20.000, PENNFIRST BANCORP^F
19 21, 14, 11, 30, 1, 0,
PWJ , 29.375, 26.750, 27.500, 26.625, 27.875, Paine Webber Grou^F
15 35, 2242, 5128, 1024, 738, 391,
PWN , 9.250, 9.250, 9.125, 9.125, 9.000, CASH AMERICA INTE^T
8 10, 758, 310, 110, 483, 49,
PWSB , 38.625, 38.250, 38.375, 37.500, 38.000, PEOPLES WESTCHEST^F
37 44, 23, 9, 106, 32, 40,
PXR , 15.125, 14.875, 16.125, 14.625, 15.000, PAXAR CORP. - NY^C
11 17, 432, 145, 442, 43, 61,
PYB , 14.125, 14.750, 15.500, 14.375, 14.750, PARTNERS PREFERRE^F
13 16, 20, 50, 3, 18, 2,
PYF , 2.000, 2.875, 2.000, 2.000, 2.000, PAY-FONE SYSTEMS ^T
2 3, 0, 8, 0, 0, 0,
PYRD , 15.000, 13.750, 15.500, 14.250, 15.500, PYRAMID TECHNOLOG^T
11 22, 4428, 4390, 2011, 1692, 130,
PYXS , 64.750, 61.750, 71.500, 64.500, 70.250, PYXIS CORP. (OPTI^T
48 72, 2532, 3352, 8163, 3344, 1334,
PZL , 57.250, 56.750, 57.750, 58.500, 57.125, PENZOIL^C
49 76, 1091, 772, 537, 1034, 1025,
PZM , 23.000, 22.125, 22.625, 21.500, 22.500, Pittston Minerals^E
16 24, 1011, 258, 55, 294, 38,
PZS , 25.375, 24.375, 26.250, 25.875, 26.250, Pittston Services^I
20 26, 1962, 1471, 758, 708, 139,
PZZA , 25.000, 25.750, 25.250, 22.250, 22.500, PAPA JOHN'S INTER^C
22 27, 184, 823, 75, 101, 1,
QBAL , 0.781, 0.938, 0.813, 0.813, 0.000, JILLIAN'S ENTERTA^C
999 1, 380, 180, 72, 190, 0,
QCHM , 17.250, 16.000, 16.250, 16.250, 15.500, QUAKER CHEMICAL C^T
16 20, 52, 0, 38, 67, 14,
QCOM , 76.500, 69.750, 73.500, 54.250, 56.000, QUALCOMM INC. (OP^T
54 86, 2752, 16330, 6756, 15818, 3097,
QDEK , 2.188, 2.188, 2.438, 2.281, 2.250, QUARTERDECK OFFIC^C
2 3, 298, 937, 1310, 2376, 643,
QDEL , 5.000, 5.125, 5.375, 5.000, 4.938, QUIDEL CORP. - OT^C
4 5, 462, 2947, 2230, 1029, 100,
QDRX , 0.875, 0.938, 0.844, 0.750, 0.719, QUADRAX CORP. - O^T
999 1, 1427, 1923, 1069, 2141, 69,
QFCI , 25.000, 25.500, 28.375, 29.125, 27.500, QUALITY FOOD CENT^C
23 32, 128, 403, 497, 1095, 131,
QHRI , 27.250, 27.500, 28.500, 30.125, 28.750, QUANTUM HEALTH RE^C
19 30, 2421, 1548, 1262, 1620, 406,
QMED , 4.875, 4.750, 5.000, 4.875, 4.000, QUEST MEDICAL INC^T
3 6, 286, 31, 15, 4, 0,
QNTM , 12.750, 12.375, 14.125, 14.000, 13.875, QUANTUM CORP^T
10 15, 7240, 6819, 13441, 8406, 854,
QPON , 0.313, 0.188, 0.219, 0.313, 0.000, SEVEN OAKS INTL^C
119 1, 758, 13, 2, 40, 0,
QRSI , 30.000, 25.750, 27.500, 24.000, 25.000, QUICKRESPONSE SER^C
18 30, 13, 837, 5, 607, 0,
QRST , 10.500, 12.000, 11.250, 11.250, 10.625, QUANTUM RESTAURAN^C
10 14, 116, 967, 187, 123, 34,
QSII , 2.000, 1.750, 1.750, 2.250, 2.500, QUALITY SYSTEMS I^T
1 2, 0, 80, 60, 90, 10,
QTEC , 2.375, 2.000, 3.000, 3.125, 3.000, QUESTECH INC. - O^F
2 3, 15, 0, 111, 5, 8,
QUAD , 4.625, 4.625, 4.875, 4.250, 4.375, QUADREX CORP. (OP^T
3 6, 624, 377, 2298, 707, 91,
QUAN , 2.000, 2.000, 2.000, 2.000, 2.000, QUANTRONIX CORP^T
2 2, 0, 0, 0, 0, 0,
QUES , 3.000, 3.000, 3.500, 3.000, 3.500, QUESTA OIL & GAS ^E
2 4, 0, 0, 4, 0, 18,
QUIK , 11.500, 10.500, 11.000, 11.625, 12.750, QUIKSILVER INC. -^C
10 13, 134, 61, 46, 211, 193,
QUIN , 14.500, 13.000, 13.250, 11.750, 12.250, QUINCY SAVINGS BA^F
9 15, 437, 707, 495, 395, 30,
QUIP , 3.000, 3.000, 3.625, 3.000, 3.000, QUIPP INC. - OT^F
3 5, 0, 0, 46, 0, 0,
QUIX , 16.000, 17.000, 17.000, 17.000, 17.250, QUIXOTE CORP^I
13 18, 83, 168, 1083, 520, 74,
QUME , 0.344, 0.313, 0.375, 0.281, 0.250, QUME CORP^T
119 0, 172, 20, 55, 10, 245,
QVCN , 55.750, 53.250, 49.625, 50.750, 47.625, QVC NETWORK^C
49 70, 1755, 10626, 7713, 6748, 3242,
QYPI , 12.500, 13.500, 14.000, 13.875, 13.875, QUALITY PRODUCTS ^C
10 14, 1536, 1230, 838, 1641, 98,
R , 28.375, 27.500, 27.000, 27.000, 29.000, RYDER SYS^I
16 33, 4118, 1778, 2360, 2560, 2148,
RACE , 8.250, 7.750, 12.500, 10.500, 10.000, DATA RACE INC. - ^T
7 13, 487, 398, 4548, 2054, 29,
RAD , 16.250, 15.625, 16.000, 16.125, 16.000, RITE AID CORP^C
15 24, 1441, 1589, 2092, 2102, 775,
RAGS , 7.000, 6.250, 6.000, 5.000, 5.500, RAG SHOPS INC. - ^C
5 7, 11, 115, 22, 311, 16,
RAIL , 2.625, 2.500, 2.500, 2.250, 2.188, RAILAMERICA INC. ^I
2 3, 1, 16, 50, 15, 10,
RAKO , 0.750, 1.000, 1.313, 1.313, 1.313, RAWSON-KOENIG INC^C
1 1, 16, 2271, 46, 34, 10,
RAL , 41.625, 41.375, 41.125, 41.375, 41.500, Ralston Purina Co^C
34 60, 594, 1591, 1090, 1492, 183,
RAND , 7.500, 6.000, 7.000, 6.000, 7.000, RAND CAPITAL CORP^F
5 8, 21, 0, 0, 0, 0,
RANKY , 12.500, 12.500, 12.375, 12.000, 13.000, RANK ORGAN'N PIC^C
9 13, 39, 2, 13, 0, 1,
RARB , 22.500, 21.500, 22.000, 22.000, 21.000, RARITAN BANCORP I^F
21 23, 5, 3, 0, 0, 0,
RAVN , 20.000, 21.000, 20.500, 19.750, 19.000, RAVEN INDUSTRIES ^I
19 21, 0, 79, 111, 2, 0,
RAY , 4.000, 3.875, 3.000, 3.625, 3.375, RAYTECH CORP. - N^T
3 4, 77, 59, 0, 15, 18,
RAYM , 16.500, 17.250, 17.750, 17.000, 17.250, RAYMOND CORP., TH^T
16 19, 13, 15, 30, 89, 33,
RB , 9.000, 8.375, 8.000, 7.625, 7.000, READING & BATES C^C
7 11, 829, 151, 456, 388, 9243,
RBC , 22.000, 22.125, 24.500, 23.875, 23.750, REGAL-BELOIT CORP^C
21 25, 434, 138, 14, 101, 17,
RBD , 34.750, 34.250, 33.875, 33.625, 33.875, RUBBER MAID^C
26 38, 1400, 1800, 1496, 2654, 330,
RBF , 0.938, 1.000, 1.250, 1.125, 1.000, BARRIE (RICHARD) ^T
1 1, 1034, 60, 1703, 30, 0,
RBIN , 11.375, 11.250, 11.375, 11.625, 10.750, R&B INC. - OT^F
9 12, 1548, 682, 467, 128, 11,
RBK , 30.500, 31.000, 31.875, 31.125, 30.000, REEBOK INTERNATIO^C
15 38, 3237, 3631, 1114, 1310, 1474,
RBNK , 8.000, 9.000, 8.000, 8.000, 8.000, REGENT BANCSHARES^F
7 9, 0, 0, 1, 0, 0,
RBSI , 38.000, 38.000, 31.500, 31.000, 31.000, REGENCY BANCSHARE^F
31 38, 0, 0, 20, 0, 0,
RBW , 5.875, 5.750, 6.000, 5.000, 5.875, RB&W CORP. - AM^C
5 6, 81, 41, 25, 0, 5,
RCH , 15.875, 16.000, 10.750, 10.000, 10.750, RAUCH INDUSTRIES ^I
10 16, 1, 6, 10, 0, 2,
RCHF , 15.750, 15.750, 15.500, 15.500, 15.500, RICHFOOD HOLDINGS^C
15 34, 388, 696, 538, 375, 15,
RCII , 20.000, 19.875, 20.375, 19.875, 19.250, REHABCLINICS INC.^T
16 21, 587, 434, 176, 153, 8,
RCM , 43.500, 42.125, 43.375, 41.750, 41.000, ARCO CHEMICAL CO.^T
41 44, 61, 228, 64, 356, 57,
RCMT , 0.656, 0.750, 0.844, 0.750, 0.719, RCM TECHNOLOGIES ^T
999 1, 456, 383, 131, 97, 99,
RCOM , 5.438, 4.813, 5.188, 5.188, 5.563, REGAL COMMUNICATI^T
3 6, 1642, 2348, 523, 799, 459,
RCOT , 23.250, 24.750, 24.750, 25.000, 25.375, RECOTON CORP. - O^C
20 26, 453, 38, 570, 956, 40,
RCP , 6.625, 6.750, 7.000, 7.000, 6.875, Rockefeller Cente^F
6 7, 475, 3007, 2559, 1368, 430,
RCSB , 14.750, 14.500, 14.875, 15.125, 15.000, ROCHESTER COMMUNI^F
12 22, 447, 228, 391, 432, 380,
RCT , 18.000, 17.875, 18.000, 17.750, 19.000, REAL ESTATE INVES^F
15 18, 24, 110, 30, 24, 153,
RD , 105.750, 107.375, 104.000, 101.750, 100.000, ROYAL DUTCH PTRLM^E
77 107, 6547, 5693, 5400, 5146, 6707,
RDA , 41.500, 42.000, 41.625, 41.750, 42.250, READERS DIGEST AS^C
37 42, 1168, 2408, 1319, 1783, 276,
RDC , 9.500, 8.875, 9.125, 9.500, 9.250, ROWANS COMPANIES^I
6 12, 517, 2570, 938, 973, 704,
RDCR , 2.125, 2.000, 2.063, 2.125, 2.125, RADIATION CARE IN^T
2 3, 607, 766, 538, 256, 58,
RDGCA , 12.250, 12.125, 12.500, 12.625, 12.500, READING CO^F
9 13, 46, 59, 1, 45, 1,
RDI , 2.563, 2.000, 2.500, 2.438, 2.438, READICARE INC. - ^C
2 3, 45, 0, 39, 193, 2,
RDL , 5.125, 5.125, 5.125, 4.000, 5.500, REDLAW INDUSTRIES^I
4 6, 31, 10, 38, 0, 40,
RDM , 5.125, 4.500, 4.688, 4.188, 4.375, ROADMASTER INDUST^I
3 5, 4589, 1544, 525, 764, 241,
RDRT , 11.875, 11.625, 12.375, 11.625, 13.875, READ-RITE CORP. (^C
9 13, 3887, 1733, 3731, 3129, 11162,
RDUS , 6.500, 6.500, 7.375, 7.750, 8.125, RADIUS INC. - OT^T
3 12, 5910, 1833, 4082, 2317, 733,
REAL , 4.750, 4.000, 4.125, 3.625, 3.750, RELIABILITY INC^T
1 5, 431, 107, 264, 200, 70,
REB , 13.750, 13.000, 12.625, 11.875, 11.750, REDWOOD EMPIRE BA^F
10 14, 84, 14, 3, 25, 5,
REC , 17.000, 15.250, 16.500, 16.250, 16.375, RECOGNITION INTER^C
13 18, 93, 1073, 226, 137, 63,
RED , 28.875, 26.625, 28.250, 27.625, 27.625, RED LION INNS L.P^C
23 29, 30, 55, 38, 21, 2,
REDX , 3.000, 2.750, 2.750, 3.000, 3.250, RED EAGLE RESOURC^C
2 4, 21, 42, 3, 3, 40,
REE , 17.000, 16.625, 17.500, 16.625, 17.250, RELIANCE ELECTRIC^T
16 21, 620, 235, 1041, 337, 56,
REED , 10.000, 9.250, 9.250, 9.250, 10.000, REEDS JEWELERS IN^C
6 10, 8, 9, 3, 10, 0,
REFC , 7.625, 7.625, 8.063, 7.750, 7.500, REFAC TECHNOLOGY ^T
5 8, 957, 13, 460, 80, 31,
REFR , 9.500, 9.125, 9.125, 9.000, 10.250, RESEARCH FRONTIER^T
8 14, 633, 577, 214, 365, 417,
REGA , 12.500, 11.750, 12.750, 13.375, 13.250, REGIONAL ACCEPTAN^F
10 13, 674, 477, 668, 511, 36,
REGL , 17.250, 17.500, 20.000, 20.375, 19.750, REGAL CINEMAS INC^C
17 20, 690, 309, 833, 418, 48,
REGN , 18.250, 16.500, 16.625, 15.125, 14.625, REGENERON PHARM^C
13 22, 2434, 1420, 1003, 1541, 27,
REIN , 12.750, 12.750, 13.500, 13.500, 13.000, RECOVERY ENGINEER^T
11 14, 216, 53, 108, 18, 55,
RELF , 12.250, 12.375, 14.125, 14.250, 14.250, RELIFE INC. - OT^C
11 14, 29, 24, 234, 89, 29,
RELL , 6.750, 6.000, 6.375, 6.250, 6.000, RICHARDSON ELECTR^T
5 7, 13, 0, 12, 6, 0,
REN , 5.250, 5.250, 5.125, 5.125, 5.125, ROLLINS ENV. SRV^I
5 13, 3934, 1042, 6080, 2100, 738,
RENL , 10.750, 8.875, 8.625, 8.250, 9.000, REN CORP.-USA - O^C
8 11, 345, 415, 449, 204, 36,
RENO , 10.500, 10.000, 9.375, 9.875, 8.875, RENO AIR INC. - O^T
9 16, 435, 1713, 1483, 642, 680,
RESB , 29.000, 28.750, 28.750, 29.000, 30.000, RELIABLE FINANCIA^F
24 30, 28, 18, 43, 48, 0,
RESC , 13.250, 12.500, 12.250, 13.000, 13.000, ROANOKE ELECTRIC^I
11 13, 29, 22, 8, 3, 8,
RESR , 5.000, 4.500, 5.000, 5.000, 5.000, RESEARCH INC^I
4 7, 0, 40, 0, 0, 0,
RESY , 3.375, 3.625, 3.750, 4.375, 4.000, RECONDITIONED SYS^C
3 4, 12, 305, 171, 210, 5,
REXL , 5.375, 5.000, 7.500, 7.500, 7.250, REXHALL INDUS^C
2 8, 34, 0, 276, 33, 9,
RF , 19.375, 18.625, 18.000, 17.375, 17.375, RAILROAD FINANCIA^F
16 22, 7, 10, 24, 2, 18,
RFED , 46.500, 44.000, 43.000, 43.000, 41.500, ROOSEVELT FIN^F
36 49, 209, 145, 381, 476, 8,
RFTN , 10.000, 10.000, 10.000, 10.250, 9.500, REFLECTONE INC. -^T
9 14, 1, 213, 148, 6, 9,
RGA , 29.625, 29.250, 27.500, 26.875, 26.500, REINSURANCE GROUP^F
26 33, 179, 3, 6851, 51, 5,
RGB , 10.375, 9.875, 10.000, 10.125, 12.500, BARRY (R.G.) CORP^F
8 10, 196, 43, 89, 210, 563,
RGEN , 8.250, 9.250, 9.500, 8.250, 7.750, REPLIGEN^O
6 20, 346, 921, 983, 716, 87,
RGEQ , 0.125, 0.125, 0.094, 0.125, 0.125, REGENCY EQUITIES ^F
999 0, 103, 417, 5, 304, 300,
RGI , 1.125, 1.125, 1.750, 1.313, 1.250, RANDERS GROUP INC^F
1 2, 4, 10, 295, 40, 32,
RGIS , 11.250, 11.000, 11.500, 11.000, 9.500, REGIS CORP. - OT^C
11 13, 260, 41, 45, 395, 207,
RGL , 0.141, 0.172, 0.172, 0.141, 0.000, REGAL INTERNATION^C
999 0, 2, 85, 20, 122, 0,
RGLD , 4.125, 4.250, 4.438, 4.125, 4.000, ROYAL GOLD INC^M
3 4, 219, 109, 31, 22, 0,
RGO , 5.500, 5.875, 5.875, 5.500, 5.125, RANGER OIL LTD. -^E
4 6, 2320, 681, 881, 819, 638,
RHAB , 8.250, 9.000, 9.750, 9.500, 9.750, REHABILITY CORP. ^C
8 13, 1071, 825, 398, 153, 85,
RHBC , 13.750, 13.750, 14.125, 13.000, 12.500, REHABCARE CORP. -^C
10 14, 1342, 135, 754, 1425, 39,
RHCI , 8.625, 8.125, 8.375, 7.500, 7.625, RAMSAY HEALTH CAR^C
7 10, 305, 290, 680, 259, 10,
RHEM , 1.625, 1.750, 1.000, 1.875, 1.750, RHEOMETRICS INC^T
1 3, 8, 2, 0, 33, 10,
RHH , 2.625, 3.000, 3.125, 2.625, 2.875, ROBERTSON-CECO CO^C
2 4, 38, 29, 13, 272, 172,
RHI , 27.750, 27.375, 26.500, 25.000, 24.500, HALF (ROBERT) INT^C
25 29, 404, 152, 601, 139, 212,
RHS , 11.250, 10.500, 11.000, 11.375, 11.625, REGENCY HEALTH SE^C
9 12, 63, 8, 682, 364, 101,
RHT , 1.938, 2.000, 1.875, 2.000, 2.000, RICHTON INTERNATI^C
1 2, 340, 29, 9, 19, 0,
RIBI , 7.125, 8.875, 8.875, 8.000, 8.500, RIBI IMMUNOCHEM R^T
5 9, 5753, 3767, 1724, 504, 40,
RIDL , 3.500, 3.250, 3.000, 2.750, 2.875, RIDDELL SPORTS IN^C
2 4, 295, 75, 351, 28, 75,
RIE , 2.000, 2.000, 2.000, 2.500, 2.563, RIEDEL ENVIRONMEN^T
2 4, 75, 51, 229, 65, 16,
RIGS , 9.250, 8.750, 8.875, 8.875, 8.500, RIGGS NATIONAL CO^C
6 10, 305, 1069, 1071, 456, 6,
RJF , 27.000, 25.000, 26.750, 17.000, 17.000, RAYMOND JAMES FIN^F
17 30, 732, 640, 16, 169, 60,
RJL , 15.875, 16.250, 14.750, 14.500, 12.750, RIGEL ENERGY CORP^E
14 18, 13, 1, 113, 50, 82,
RK , 10.250, 9.000, 10.000, 9.875, 10.125, ARK RESTAURANTS C^C
8 10, 37, 0, 55, 55, 10,
RLLY , 9.750, 10.000, 11.000, 11.000, 10.750, RALLY'S INC. (OPT^F
9 19, 1048, 617, 777, 1082, 231,
RLM , 42.750, 44.375, 45.125, 46.125, 46.625, REYNOLDS METALS^M
42 65, 2697, 3124, 1784, 2273, 248,
RLV , 4.938, 4.750, 4.750, 5.125, 5.125, RELIV INTERNATION^F
4 5, 45, 2, 96, 73, 10,
RMC , 10.875, 11.000, 11.250, 11.000, 11.125, AMERICAN RESTAURA^T
10 13, 37, 34, 22, 17, 8,
END , 0, 0, 0, 0, 0,
