  503

()    ,  NASDAQ
Quotations as of 4 p.m. Eastern Time Monday, December 13,1993	52 Weke YId Vol Net Hi Lo Stock Sym DIv % PE 100< HI Lo Close Chg 9'/4 5'/.AmSflwAflMSWA,32aSB 29 5'/, 5'/e 5'/, -	52Wk8  Vol Net  Lo Stock Sym Div %PE IDOs HI Lo ClOMChg126'/, 8'/,)15 AreO .02 .1 4 2552] 20'/, 2(1'/, -1/4
52Wh& YId Vol Net H( Lo Stock Sym CHv %PE 100* HI Lo Clou Chg	s21'/, 5/^A^S^ud AMST .061.427 170 6'/4 53/, Si/i-Vi 34-V.16V3AmSuprcndAMSC ... . 14534 32/, 32V4-1'/,	ill/.ll'/,An)tlb APPB .06 .2 53 1055 31'/. 30 31'/,*] 20 T^ApplndtecycARO ... dd 106 14'/. 13% 14'/, ...
-A-A-A-	n W/t 18V;AmTallec3Stg ATB - ,. 4168 19 18'/, 18'/i - '/,	12'/, 3'/,HikBted APB ... dd 641 5'/, 4'/, V/.-,
s 8',. /  ...  142 6'/, 6'/, /,",  26'/, 15 ABTBHtPdt ABTC . ... 6 251/4 25 25V. ... sWI,W,KC  .121 .611 202 If/, I/. <'/; n46s/,10a/iACXTd1  . dd 25137'/; 36'/, 37'/. - '/4 s<4 W/,ADCT1  .,33 24436 34>/, 36 '/, 19'/, t'/.ADEE SOU) ... 27 1233 17 15'/, 15'/,-/. t 10 5 ABJndA AELNA ... dd 187 '/. 8'/; 9V,-'/, 21'/, W,A?Plnd AEPI . .< 1 12 19 19 19 -1 nil'/, 7 AER Engyfles AEFW -. . 207 1(/, 10 10 -V, 34)/.24'/,A?SCp <ESC1.002.920 188 34l/. 33i/, 34'/, ... 34 8'/,AGCOCp AGCO .04 ,1 15 2057 313/, 31 /i-i/, 47'/i24'/,aCOp( 1.63 3.7 ... 1283 44'/, 43'/, 43>/,-l/, 20'/, ly/.AflSvcAm AGSV ... 16 15 19'/, 183/. 19'/; ... 27'/,20'/,AMCCRUdAMCW .51e 21 ... 16 25'/, 247, 24'/,- 28 2/, ANBC .802.9... 528 27'/, 28	14Vi T'AAmTn/irs AIVC ... 10 466 12Vg 11^ It'/,-','; 61/, 4'/,An>UldG!bt AUQ . 16 434 5'/, 5V< 5'/,-'/ IE'/, T'/iAinVrgnt AMQD -,  25 15'/; 14 14 -1'/; s 4'/, 2/itAinWoodiT.hAMWD ,3941.1 cc 163 3'/; 33/, 3'/; ... aS'/iai'^AniBtifed AFFC ,60 1 8 11 144 33 32'/4 33 + '/4 12'/, 4 AmhostPropHOST ... ... 37 S'/, 5'V,( 5"/ ^/,. !2/, 9 AmefslarCnoASCA ., ... 80112 11 /J 1'/s -'/'; s 16'/; 9VaAmemood ! ... t0 190 15'/4 14V* 143/4-!A s263/,]3'/iAMFEDFnlAMFF .10i 4 . 478 253/4 243/4 25'/4 -'/, 74i/, 3t Amgen AMGN ... 15 39E6 45 44 44'/; +'/; f /, 23/iAmpex AHPX . dd 386 2/, 27, /, ...  8/, 5 Amrion  ... ... 88 8 7'/; 7'/2 - I7/, V,Ams<irHRhCTAMSR 1 ... dd 6 V, -3/,i, 'Vn-'/i s32 18',/,A.T4echCp AMTC ,08 .3 45 1776 28'/. /, 275/,+/ n16'/, 7'/;Amtran 1 ... ... 70 10'/; 10 10	2'/. "''AppfedCriwACTYF . ... 14 1 1 1 S/. 4'/,!  ... 32 75 4'/, /, 4'/, ...  25'/. 9'/iAp]lldlmuSd AISX ..... 73010 /. 9'/,-'/, nSO'/;16'/,Appld)nnwt AINN ...... 163 453/, 44'/, 44'/, - '/< s40 ffi'/.AlKtIHa  ... 29 6003 351/4 34'/. 35'/, *l/, 6'/, 2y,A(l]ltltHHBI ... 43 2 5'/, 5'/, 5'/, ... nll'/i 8'/iH*lSnTld] AStt ... ... 219 9'/, 8'/, 9 *'/,  15/, '/, AppySc'Tech wl . ... 241 1'/, 13/ 1V,+V n 8'/, 4'/4AppldSign3)APSG -. - 38 6'/, /, 6 -'/, 51/1 2'/,AnbSHd BSO ...... 2 2'/,, 2'/,, 2'/-'/ n26'/,22'/.An)  ..... 325 26'/, 29/, 26 23>/.15'/,AltTOrug ABBR .201044 60 ]9'/4 19'/4 47. - '/, n19'/,t23/,ArtltiHrth AHCC ...... 600 18'/i 16 16'/i-'/, /i 9 AltKllNtf ARBH ... 13 201 18'/; 18 18'/, ... 19 9 ArchComm  ... dd 556 14'/. 14'/, 147.-'/,
]9'/,15'/,APSHdt APSI ... ... 2079 18V, 18/, IP/,-'/,	n223/.14'/,AMTTOl AMTL.15e ,8-.. 517 20'/, M 20 s16'/,9VAtnvstifnl AVFC .,. 5 268 107, 10'/; 10'/,-'/.	5'/; 3'/,flrchPBte ARCH ...24 199 4'/, 4/, 4/,-'/, 27'/,!/,] AOff .21 .9 21 1440 24'/, 23'/, 23"/, - V,
123/. 6'/,APeahlPod APOO ... - 129 /, 6'/, 6',+'/, 19 13 *   ...... 161 15'/, W/, 15'/,-/, 6 I'/.ARINetwk AfllS -. dd It 4'/, V/, 4i/. t ...	15'/, 7 AmuanPhannWLN ... ... 288 )1V, It 11 -s|^ 16/,11",,< ALOG ... 15 202 15'/; 15 l5'/,+V,	58 27 ArinnGp  ... dd I 50'/, 50'/, /, */, nW/, y/iAfllusa ABTHF ...... 715 lO'/i W/. 10'/, -'/,
28'/, 9'/,ASKSlp ASM ... cc 835 14 13'/, 14 2S'/,12l/,ASTBtk ASTA ... dd 5737 23 22 23 <'/, /, 5'/,ATSMnd AISI ... dd 11 6 S/. 51/4 ..	19'/; y/.AntyaTech  ,221 1.2 21 4 ITS/, 17s/, 17V, . s 2P/, 15 Aniylnl ANLY -48 2,9 14 644 17V, 16'/, 16'/s-1V. 35/, I'/aAnaran WEN ... dd 99 2'/, 2'/, ^l-a-^l-a	s 27 ly^AiyHltBk ARGT .4 2.1 9 3 22'/; 22'/, 22'/; -3SV,28'/,AnoC|l AfiU 1.00 3.1 11 7232 31 32 <'/, n 36i/J5'/.Aril&i|ABeY ...... 31 21'/, 2'/, 2]'/, '/,
6'/, 3'/,WCF<rA AWCSA ... 8 133 3/, 3V, 3'/, ...	16'/ 8'/iAnchBq ABKR ... 5 579 12'/, 12 12'/,-'/,	11/, 31/.1 ARGS ... ... 13 4'/, 4'/, 4'/,*'/,
ll3'/, 6l/,Aanesfri AAMS 302.910 310'/, 91/410'/, ... 14 8'/iA]m>ABONA  .514 146 1 H/. 11'/, 11'/, *'/, I/, 8']߫[ .08 .7... 289 '/,10'/, 11'/. ...	26'/ 17 AnchrBcfWts ABCW ,241.1 S 95 223/. 22'/i 22/, -'/, 19% y/tAndtovrBcp ANDV ,15e .9 7 581 17 16V, 17 s 43'/, 19'/,AndrewCp WW ...21 51134 '/< 34 19'/. 12 Andros ANW ... 11 134 16'/; IS3/, 16'/; -'-'/i	/ '/VSMCf AUTl .45 ... dd 139 '/ '/, '/, -'/ ]7 8'/,ܫ!1 ABFS .04 .3 17 431 14'/, 13'/, 13'/, . 52s/,36'/iAltin!8isl[ 2.88 6. ... 964 47'/, 41 21 15  ARMR ,643.419 451 /, 18'/. IP/, l/i
8 4 Atons A8AX ..... 98 6V, 6 6'/,-'/. 27 IP/.AobeyHltlwr AflflY ... 28 1251 26 243/. 247/,-1 121/, 8 AKnalnS ABBK ... 15 56 12'/, 11'/, 11'/, ... 13'/. 7 AtriQlTHjd  ... dd 174 8'/, 7V, 7% - /, 7'/, 4  !1 .12.1610 10 7'/, 7'/, 7'/,*'	12 5'/;Ane.gen ANRQ ... ... 135 6 5'/, 5'/, ,-. 30'/. 21 ANTECCp ANTC ... ... 1019 28'/; 26'/, 28'+/. 5, 2V,ApertusTechAFTS ..,43 680 37, -'/, /, +'/, 14'/; ! APOG .301 2.1 34 156 14'/, 14 14'/, ... 65'/, 22 AppteCptt AAPL .48 1.6 4621615 29'/; /. 29'/;+1'/.	42 27 totHUd AIND . 2.0 19 168 39/4 3'/i 39>/,  ] nT 7'/, 6'/;AflisPtiafm  ... -. 593 3/. 6 6'/, . 14'/. I'/.Anilfl'l * lie .8 14 S3 13 12'/, 13 26 17V,Am)>ltlI ABRO .10 .519 47 2/, 20'/, 20'/. - V.  /. 5 tooT[sp Hf  7'/. W. 7 -'/,
{)    ,  NASDAQ
OuotH at 4 p.m, Eattern Time Monday, December 13,1993	Vol Issue Dh lOOcLaft Chg	Vol H-suo Dhr 100sLfit Chg	Vol luue DIv 100Lat Chg	 IBUM EMv iOOiLt Chg	W IBIM Oh lOOiLut Chg
Vol luu Dnr lOteLwt Chg A&A Fd g 247 2"/y - '/, ACR 73 'A -	Camelot 2489 IVa + / Camlz 90 W. ... Candteun 73 /, - '/, CndyTor 40 2 - ' CapAcq 50 . + '/,	FallFns .60 2 22 FarmCBl.20 4 32'/; - / FarmTel 419  - '/^ FarmTwt 55 "/,. FedOnel.OO 5 21'^	InlCptwt 121 /, Invilr 3903 5'^ - % Invltwt 1846 /, - ^ IpswchSv 3 16' - '/, lEvine 911 1 - '	OIS 664 3 - '/ 11 2V, - /, OcnOpts 20 W, Octus 47 7% Octiiswt 4 /, - 7<	SpecRet! 650 ?/, + '/, SpecSci 127 '^ - '/ Speamn 222 131/, + '^ SportM 268 4^ SplTch 215 6
ACSEns 18 15 - /, ACTV 394 6"/,. + '/	CaptiGm 549 -/, CapMult 449 10 - %	FdAgricA 20 5 Fibchm B504 /. + i/,	Isorr.et 83 s^ Isramc 1541 /..	OfCounsI 181 5 OfCouwt 1341 3	HmBLil un 210 6"/,( - '/ StakeTc 20 '/ - '/
ADMTr 1153 ^ - ^ AFP 190 % - %	CapMIwt 25 6 - ' Capudn 47 /, - t/it	FilthDim 5 2 - '/, PInlInd 17 44	IsrmwtA 60 "/ IsrmwtB 33 "/	OlCouun 240 8' * '/, Ofcelds 15 1	Standsli 36 ^ Slaodyun 67 /,
AGBag 2128 's/,, - '/,. AGP&Co 60 1'^ + '	CareCon 158 1'/ - '/ Caretnd 327 1% - ^	FdSVP 25 17, FIretctwt 1435 ^ - '/	fsteclr. 2247 2^ J2Com 111 is/, * '/,(	OklaSvg 20 13'/, -- '/, OldYor? 250 45^ - if,	Slarlog 78 5'/, SMadden 60263 '/,
 49 4^ * ^	CarfptcbC.OS 21 29'/; - ,	Filetct 261 1"/,, - '/	J2wt a V, - '/,	OllwTiin 38 V/i - '/.	SMddn wtA 10032 /.
ASAint 60 /,, + '/a	Catleman 1 43/, - '/,	Firetcun 25 / - ^	JckCarf 199 '/;	OmnlUSs 131 VI, - 	SMddnwIB 3368 2
ATC Env 41  + ^ ATCwtB 66 VI. ...	Cavco 495 14'/, - '/, Cellex 63 /; + I/	FAmHIt 63 W. FCmcBAs.20 5 15'/; + 1	Jackptwt 189 4'/. - '/. Jansko 80 2, - '	Omnlcp 72 'VM + '/ OnGrdS\- 65 Tli -	SMddn un 14706 5/. SlaveIC 32 15/ - 7
ATC inc 391 s/, + '/,. AbatiK 6 /.	Ceilexun 167 6 CellCm 338 22% + l'/a	FCmcBB ,20 43 13' - '/, FstEntet 156 I13/,,	Jayark 33 V,. JeffSvLn 1 8  '	OnGrdwl 75 3'/' - ,. Opthlmg 109 iyi, - Vu	StrngSv9.16e 2 34' - ' SiJbMicr 2530 6 + '/.
AberRs 178 W, - '/. AcrnVn 839 V/. AcresGm 17 10 + 'A	CelrPr 68 '/* ". CelliTc 102 27'/^ CeUTcwt 23 187, - '/?	FtFnBcp TO 'PA 4- 7; FFnBcp .50 40 17 + '/, Ftlndp 10 11V,	JillEnt 9] / - / JimHIen 50 i'& t 'As Jmarwt 292 ^ - 	Opilcm 63 5'/ - Y, Optima 276 3's/, - '/, OfbHlon 92 4"^ - '/	SubBnc 4fi7 11/2 ... Suorted .44 151 223/, Sunport 197 / - '/
AcreGun 13 12'/, + 1 ActnPr 10 2/, ActPwtB 120 s/.	CelTel 62 \% ~ % Celox 229 /, + ^ Centcre 10 3/.	FtLesprt.lOe 7 18 +1 FtNtFrm 620 1"/ + Vie FtPatBn 17 53/4 - '}'	Jfnarun 100 1"/ie - %f Jockey 21 3'A - '/ JonesSp 604 2'/,. ^ 	Orco ,06e 5 Vf, Orthlog 64 4 OrthopT 89 5'/, - '/,	Suprmis 34 /,, + '/ SuretyCs 15 5 ," Swann 30 iy,e - '/,,
Acttvlsn 88 W/, + '/4 Actrade 50 . * '/. AdapSol 197 5'/, - ' AdapSlwt 138 V/, - '/,Admar 93 TV,. + V	CtrlVA .56 3 13'/, CntMne 254 3/, Cerprbe 74 6 - 4, Chalint 159 / + % CftmpSpt 393 '	FRegBc 13 1^ - ^ FSNM 10 3'/, - V, FSIdVen 7 /, FUtBQpt2.12  50'^ + 2 FstLl .72 5 35	Jorilan 145 I"/,. - '/111S'F ! ^JiiniFpf 1Z /. + '/ KLH Eng 753 '/ + '/	Ospreys 5 4OutTake 1697 2 * '/, OutTwtA 410 3/. OutTwtB 800 .,Oxigene 31 T'f, + '/>	SymbI un 860 / + '/ Symetr 10 Wt-Ti Symtne HI V4 .., Sytiesun 20 4V, - '/, TEL 288 2', - '/.
AdvDep 90 5  V. AdvDpwt 25 s/, AdvEnv 936 IV, AdvEnwt 150 ^ AdvFnpf.42 40 Vf.	Chantal 263 I1/,. - Vn Chapral 430 '& - '/-ChtBnc ,2 2 133/, + 1 ChrtFdl 519 V/. - '/,. Chefint s 56 3 .	FlaWest 1064 135/, + '/ FocusEn 191 4 Fociiswt 179 1ӄ + Vn Fonar 2237 2'/,. - / Fonic 345 ' - 7i	KnCtvL 1,36 15 49J74 - % KellhG 124S , KdvWIls 100 /, KentFn 1 6'/, + '/. Kinerlur. 110 3'/. - '/	Oxignwl 55 4 - '/ Oxianun 42 11V. PCCGp 12 - '/, PDKwi 50 '/. ,' PMC ins 20 4	TELOtf ,30e 60 Y, ... THT 18 / - /,. TJSys 545 '% TJ Sys ptl.00 7 8'A " '/, TMCent 56  - ',
AdvMam 866 11'A AdvMat  4 - '/	Chmxwt94 2 '/ Chemex 704 V/. - '/	Foodlntg 52 P/ Foodin wt 41 '/,.	KngsRd 160 "/ + '/ Kinfosss 392 24/3; + '/,	PVC ,05e x389 3 PaceMdh 18 	TMBRSh 280  TSSwl 140 / - i/
AdvMedP 76 /, + '/,. AdNMR 3676 W. * '/	viCherok 12 5 - ^ ChestHd 55 ^ ...	Foreind 715 Tj, - V,, ForldwtB 15 '/ - ;	KooKR 15 7^ *  KfantM 445 43/' - '	 119 W + '/ PceOstr 83 	TSSs 279 , - ^ TVGTch 15 !. .
AdvDxys 56 iV,, ^ '/;	Ch'Con 30 3i/. * .	FtBend 11 11 " - ^	LDB 26 4, + '/,	PacAnfm 912 83/, - '/,	TVGwtA 235 I'A - '/,
AdvSurg 92 V/, AdvSuwt 35 1 - '/,	ChldSrd 28 6 - sf.ChfomCS 251 V/,	Forum 122 4. * '/, FountP 560 '/ + '/le	LSBSC.68 16 34^. +/, LaTeko 326 23/,.	Paclld 4 /, * 'PcFtlmEn 189 4	TVGwtB 278 !* * '/, TVGwtC 262 ir - ,
AdvanLfe 391 1 - ^	ChmCSwI 72 W. - 3/.	FtnPhwt 302 "^ + '/.	LakaAriel 12 15 - '/;	PacRwt 225 ,	TVGlin 6 - ..
Aerial 27 /, * \/, Aerody 17 I"/,, AlrTm .Ole 5 '/. AirCure 144 4'/., + '/ ArCurwt 10 Vf - ^	ChrchllD.SOe 7 /,  . ChchTcs 140 '/,. Clattiss 45 2% CTrcRsh 3 IV, CtzFBkpl2,19 22 25'/;	Foxmor 80 1"/, - '/^ FfhCon 139 '/. FiankOp 166 5% - Vi FfnkOpwt 103 Vf. FmkOpim 21 7'	Lamont? 5 23/. LancN 128 15 + '/, LarOav 45 4 + ,. LasVEnI 4084 3'/, - ' LasVEwtA 424 2/,  ӄ	PacSen 8919 2"/ + '/, Packftss 14 fJ. ~ . PackRswt 5 '/. - '/ PalmrMd 179 4 + '/ PatMdwt 280 /, - %	Taseko 145 97; + . TaylrDv 4 2"/,; - ,, Techknil 34 2^ - . Tecngns 743 '/. - '/. TchRsh 882 "/

. 17.3 ,     NASDAQ
: The Wall Street Journal, Dow Jones & Company, Inc., December 14, 1993, pp. C6, C8.