The Los Angeles Times from Los Angeles, California • 60

14 Pt Dec. 11, 1976 lot Qnytki JLimtS Salii (In 100s) Bid Ask N.C Salts (in 100s) Bid Ask N.C Salts (In 100s) Bid Ask N.C. .16 1 24 25 16 10ft lift. 2 6 103 25' i PreslonTruck Prewavlnc Prime Inc Sentry Mfg ServMerchand Servicemster .80 7 26 32ft 2 47 17' 1 16 ft 31'! 30 2 2ft. 1ft Servico Inc SevenUpCo ShakleeCp .16 19 10ft 11ft Vi 31 ft ft Tally Corp Tampaxlnc Tannetics TavlorRental TavlorWine TechnicPub TecumsehProd TeiasGas TelcoMktg Svcs 2a .24 .64 2a .20 1.20a .44 National Over-The -Counter NASD Quotations for Friday, December 10, 1976 .68 29 17 17', 4 30 'i Process Systems ProgressivCp ProtectiveLle ProvLleAcc ProvidntNat ProvNat pf PubSvNoCar .76 1 5 34 35'l.

27'i1ft 45 S'l 52 2 40 7 6ft 6 9 153 18ft 35 13 39 48 13 9'i 16 2'i 114 34 200 19ft 2 34 21 3'l 1.78 122 19'! 20ft- Vi 1.10 7 2V1 23'l. 1.04 6 lift 11'. 2324- 16ft IS'i. 10 lift 12'l Vi Pulaski Furnitur Puritan Bennett .05 PutDuoInc 1.2Sa PutnmDuo Cap Salts (In 100s) Bid Ask N.C. 20 12 17ft 22 Sft NtW YORK (P) Tht following, bid and asktd quotations with ntt chanit front previous day's closint bid.

supplied by NASDAQ FINAL O-T-C INDEX 22 ft. ft 167 74 II 17 IS 1S'l1 12' 1 'i Tele comunicat Telecredil Inc TelelonDeMix TelelDeMex TelemedCorp Telesciences .20 Teletronics Intl Teltronics Srvcs TennantCo .64 Tenneco Offshro TennNatGas .42 212 43 2'4 2ft Vi 5 tht National Association of Stcurltits Dealers, art not actual transactions 7ft 6 JamwtPw so 4ft 5'. ft JamesRiver .20 19 13ft 14ft Jamesburv Corp .40 14 14 14ft ft 16 18 2 S'l 6 1H 'i Shrd Med Shaltrprl Glass ShawmutCp 1.60 Sheldahl Co ShippersDisp .36 Shonevslnc Shorewood Corp SigmaAldrich .32 SigmorCpA .80 Siliconix Inc SilverKingMin Silveraesl Ind Simpsonlnd 1 Skyline Oil Slaughter Bro Smithlield Foods SnapOnTools .72 SocielyCp 1.64 SolidState Scient SolidState Tech SonocoProd Sonoma Vinevds QuakerChem Oualirylnns Int Quantor Corp RPMInc Rainbow Resrcs RainierBncp but art representative inttrdealtr prices, 20 14 13 134 Vi 27'i JasonEmniro at which these securities could have .40 6ft 7ft-'4 .21 131 44 10'. ft 46 17ft 17ft Vi 181 30', 11 29 181 26ft Sft 22 22'i 43 3 135 16 35 14ft 4 3ft 6 21', 13 11ft 18 l'i 219 1'i 31 Ift 29 154 14 lift 3ft 9 2'i 89 14ft 16 31 30 7' 4 20 Sft 4 294 39 4'l 16 2 116 12'i 6 25'i 44 12ft 70 17ft 6 been purchased (asked) or sold (bid). In.

1.40 141 39ft 40' i ft 16'4 41 35ft. 146 7'i 12 lift SO lift 14ft 29 3ft 4'. V4 .051 256 lift 32' ft RainierCos 5 Sft JellrsnNatLI Jensenlnd Jerrico Inc Jetero Corp Jones Vining JosephsnMarv terdtaltr marktts changt throughout tht day. Prlcts do not Include retail markup, markdomn or commission. Sales supplied nangaire .21 2 14ft 6 4 4ft N.C.

0.52 0.64 0.47 0.53 0.45 0.23 RankOrgan 436 1 13-16 1 15-161-16 176 HtGH LOW HIGH LOW 94.10 78.06 Composite 94.62 94.18 99.54 81.48 Industrial 96.41 95.85 89.55 72.33 Bonki 90.02 89.55 103.45 81.60 Insurance 103.98 103.48 97.42 79.36 Financial 97.87 97.53 105.28 85.97 Transport 96.01 95.69 83.10 66.19 Utilities 83.48 83.15 A Now 1974 high .20 1ft 4ft ft CLOSE a 94.62 96.40 a 90.02 a 103.98 a 97.87 96.00 a 83.33 1976 low 34 ft Rapidata Inc 47 2'i 2' ft by NASD. .36 6 10'l TennValBncp .60 TerrydalRII 1.48e TexAmBncsh .76 TexasAmer Oil Texlnt Airl Textileslnc 1.12 ThalhmrBro Thermo Electrn JoslvnMtg 1.12a 5 117 122 1 32 lift 124 ft 1 13ft 14ft- ft 27 19'l 19Vi ft Sft- li 19'i 3 3 13'i 12ft 91 84 Justinlnd .60 KDI Corp Sales (In 100s) Bid Ask N.C. 32 13-16 1 6 4ft 5'i ISO 11 11ft 21 2' 3' 4- 'l 1.50 182 29' 4 30'. 1'. SorgPrinling .171 1.200 44 10ft 11'.

Vi 2ft ft 124 ft Thetford Corp ThirdNatCorp Threshold Tech 16 181 562 9ft 10 'l 1.40a 2.40 .50 1.46 12 16 18' 1 ft 35 2' 4 24 14 10 54 61 1 .40 IS 54 6 5' 4 4 31 sourcecap SourceCap pf SoCarolns SnurarnNal .30 5 200 201 20'. 1 9'i THfanyCo TimeHolding .16 12e 8ii 4a i THE LEADERS SAUfh.IRnb nf Ate 13 1ft 2 ft 1 24 194 20'i 4 47 7'i 7ft ft 1.40 17 31 37 Vl .60 24 12', 13U Timelnd .80 145 1 3'i 141 ft .20 2 Sft 10'i .60 51 9ft 10' i ft 115 9ft 4', ft SoestNalPa 1.66 26 1'i 2'4 KRM Petroleum KaiserSteel KaiserStl pi Kallestad Labs Kalvar Corp KamanCpA KampgrAm KansCitvLlo Kar Products Kathol Petrol Kavot Inc KearnTreck KearnevNatl KeithClark KellvSvcs 1 54 27 4'i Ravchem Corp RavmondCp Ravpaklnc RealexCorp RiallvMtgl Recognition Eg RedlernFds RedkenLabs RegencvElec Reiiablelnv RelianceUniv RepAutoPts ResubNat Life Resdellnd Research Ind ReservOG wt ReserveOil Min PaulRever RexPlastics RexPrecision RevnARevn RiggsNWsh 15 154 1 .60 .60 .280 .06 .25 .720 .20 .56 .40 .24 1 30 16') 2Vi Southn Airwv SouthnBncpAla 1.24 mlhrAlWal 1 11 1 11 I'l. Tipperary Corp Titan Group TobiasKoliin TokioMarF TokvoShibEl Tolleylntl Cp 29 10 104 24 5'J 64- ft 161 5'i 6'i 9 Sft 6ft 7'i S'4 14 l'i 9ft .40 SoutnConnGas 2.20 4 6' 2 7 21 2ft 3 .40 71 Ift .41 1' 5ft 7 18'i 7'4 92 14ft 68 2ft 25 2ft 26 79' i 11 20 6 31 15 7'i 42 14i 7 9'! 306 I'l 11 3'i 5 10ft 225 3Sft 53 2'i t.20a SoutnnNalNr: in 21 34' 36 ft .50 X2 7ft Ift Vi 110 10'a 11i 1 53 1 129 24'i 251 1.321 26 14'i .40 5'i SouthnUnion Pd .20 SouthlanFin .32 Sake lid Allied Chang ...206,000 24 Vt 24 Vt Vt 101,300 5Vi 5Vi none ..100,600 6 7't ...97,800 11 11 Vi ....93,600 l'Vit it Vit ...89,000 l'Vit VA none ....78,200 2 Vit 2Vit Vit 69,500 41 Vi 41 y4 66,300 13 14 Vi ...60,800 5 5 Vi ToppsTrows ToroCo Toscanvlmp Tosco Corp Toth Aluminum 3 24 7 13ft 11 25 1 17'i 2 17'i 40 146 11 6 25'i 151 54 10 10 7'i 10ft 8 15'i 153 20' 5 2' a 2ft .10 22 21ft 22ft 1.20 59 JO'i 31ft 22 24 3' I I 4ft 1 17 14 Anheusr Butch Gor Emp Int Almaden Vine Dorchester Gat Rank Organ A Enrgy Retv Gp De Beers Min Amer Express Pnxl OH Gs Op Rouse issues Traded 2,596, .32 22 6ft 7'i ft .60 61 17ft 18'i ft KemperCorp Kenai Drilling Kennington Ltd KentMooro 78 2ft 3 SouthldPap Sows! Faclories SowslGasCp SuKlPetrAfh 80 Silts (In 100s) (Id Ask N.C. OceanDrExp .20 30 21 2Sft ft OceanDrExp 6pf 1 9 53 S4 ft Ocean OiltGas 7 )S Vi Oceaneerlnt 62 Sft 8li ft Ocean Eiplor 127 2ft 3 ft Odyssey Inc sft sft OffshrLogisl .21 19 16 Vi OgilvvMalhr 1.16 8 26'i 27ft OhCasuallv 1.41 101 47V4 41' 4- ft OhioFerroAl 16' OilgearCo 1 1S 12 14 OldNatBcp 8 29ft 30V1 V4 OldRepInt 35 24' 4 25 Vi OldStoneCp .90 121 134 144 OldStoneMtg 10 6ft 7ft Vi OlvmpiaBrw .90 2 46 47 OmahaNatl 1.50 2 17li 14ft OmniSpectra .11 11 2V1 3 OpticalCoalg Lb 6 7 Optical Radiata 2 2Vi 1 ft Orbancolnc .30 22 13' 4 14 Oregon Melalurg 10 2 2ft OregonPCem 4 15ft 16V) OrionCap 496 54 6 Vi Orion Research 3 34 44 OrmontOrg Cn 57 14V! 15V: 4 Oshmans SporlG.06e 10 11 14 OtlerTailPw 1.64 21 20V, 21' 1 Vi OverNalAir 3 34 44 Vi OwensMinor .40 10 11 Oxoco 1 1ft 1ft PVOIntl 12V4 13 4 PabstBrew 1.12 403 23 "4 PACCARInc 39 41 "1 423 4 PaceselBldg .20 1 S'4 94 PacCoast Hold 3 7Vi 14 PacFarEast Lin 12 144 154 ft PacOamRob 1.40b 22 224 23'? 14 PakoCorp .41 14 7 74 14 PalabaMng 10 10V1 PamexFds 2ft 2'i PanAmBncsh .25 56 5i Pandick Press 12 3V 4 ParkOhioInd .70 7 11 ll'i Pathcom Inc 22 5' I Sft PaulHarrisSl .20 12' 4 Pauley Pelrolm 63 6V1 7' 4 PavLessOrug .40 41 114 12V1 Vi PayNPak 42 13ft 14ft PayNSavo .40 74 24' 25 PaylessCasb .10 27 294 30': ft Peachtr Eg 4 194 20' 1 PeavevCo .14 30 17Vi 16 PeerlsChain 1 9ft lOVj PeerlessMlg 7 134 144 V4 PennVa 2a 7 82 65 PennEnterp 1.41 24 17 II' 4 i Penn Lite 445 2 13-16 3 ft PenniLaTx 66 ift 6 13-16. PnilOHGs 663 134 14 '4 Pentairlnd 126 9ft '1 PepsiCBWsll 30 15' 4 16 '4 PermaBilt Ind 25 2'i 3i PetersonHAH .31 142 134 ft Petrolite .60 6 9 374 344 II 4 PettiboneCp .60 1 22 23 PhilaLile 83 12' 131 PhilaNatCp 2.10 172 29' I Philips Gloelpn 101 101 10V1 'i Phoenii Candy 30 12ft 12'i Vi PhysioContrl Cp 64 11 12ft PicnSave Cp 5 10': 11ft PiedmtAvia 7 4'i 5 Pinkertons 1.50 29 304 31V1 Pioneer Elec 244 17' 1 171 4 PioneerFood .20 10 S'4 54 PioneerHi Bred .60 367 21 221 14 PiOneerSldEI .22 20 12' 4 13' 4 Pioneer Wstn 44 6t i'i i PittsNatl 1.84 114 39' 4 40 Piizalnn 117 6l '4 PopeilBros .40 28 4 41 PosiSeal Intl 22 4ft 5'i ft PostCorp .80 4 16', 17'i Pottlnd .80 II 22V.

23'i ft PowersReg .70 3 11ft 12 ft PrattHenry .40 26 lift 12'4 PrecMelHId .34 134 5' 4 Sft 4 PrecisCastpart 8ft 4li PrelerdRisk .25 10 8'-: '4 PremRsCok) 20 11 1ft PresBrdGd 1.63e 76 104 PresSlynGd 96 I 11 ft PrestoProd .24 22 10ft 11 ft 5ft 'i 41 1 ft 10 IS'i ft 14 ft 50 ft 10 3 3ft 20' 4 4 1. 4'i S'i i S'l 7 54 29'i 7'i lift 16ft ft 15 20'i 3'4 3ft- 14'i 13' 4 'i 10', 9' 4 '4 19'l 'i 11 '4 9ft 'i 19'i 8 IS'i 211-16 3'i SO' i- ft 20' i- i 3'i Sft 15' 4 10 Ift 34 114- 4 3i'a 2'i 12' 5 14'4 ft 16' 4 ft 36' 4 ft I'l 26'i 10' 4 ft 9ft lift 16ft- ft 12'! 14 ft 15'i 10' 4 li S'l 41 'i 14 2'i- 214 'i 9U1 IS' 4 20ft 13'4 23 19ft ft l'i 15'i 9 ft 18 'i 10ft ft 26 ft 10ft ft 29' 4 li 43 12 ft 14ft 25 S'l 19' ft 184 4 211- 'l 15 'i S'l .10 KvceniLie .20 124 7ft 7ft ft .10 20 11 12 Vi 2.20 3 30 30ft .041 46 3ft 3ft 1.60a 252 21ft 22 ft 66 37V) 36' 4 ft .80 3 1 7 IS SowstnDrug 9 14'4 64 10 10', 110 3'i 6 26l 16i 2 3ft KeuflelEsser Key Pharmceut 2 3'l I 1.32b 1.40 KeyesFibre 72 139 15ft 11 ft 25 TowleMig Toyota Mol Transcontl Oil Transocean Oil TransprtLfe Tremcolnc TriCheminc TricoProds Triton OAG TruslCoGa TullJMInd 169 7 7'i ft KevsCust Fund iio 74 7ft. SwstnEISvc SouthwstrnLife SovereignCp Spacelabs Inc Spectra Physics Sonrtrairivn .24 16 5'l 6'l 37 15'i 18 7ft 77'i Keystone Foods Kevstonelnll Advance! 628, Declinei 274, Unch. 1,694 35' 4 36 74 17 174 ft xi 7' 2 1.06 108 39ft 40' 41 1.20 72 134 134... 2ft 227 12ft 10 Sft 37 6'i 24 22 KevstoneOTC Fd.13e KevstnePrt Cem .25 Kimballlnt II 4ft 11 10ft II 10' I Spectronics Inc luiidlMBUMn .24 .80 .16 1a 1.20 .50 .60 .05 .30 .56 RingarndPd RivalMfg RoadwavExp RobbinsMver Rocket Resrch Rodac Corp RollinsBurd Rolm Corp RospalchCp Rouse Co Rovac Corp RovsterCo RuckerPhar RussellStover RvkollSE RviandGrp SASCorp SBE Inc SCI Systems SafecoCorp 74 9ft 9'i 1 313 14 4'l I .20 46 241 2S4 I 32 25'i 9'i 5 S'i 33 12'i 96 IS KirinBrew .1 Sportscoach Cp 2 13ft Fri.

TOTAL TRANSACTIONS Thu. Wad. Tim. Mori. 9,662,400 8,595,600 8,488,100 7,689,500 43 II 4ft 5 Vi .72 71 28 28', ft StaRitelnd Stanadvnelnc StLifvlniliAna .90 10 17ft 18ft Vi KloolGoldM KnapeVogt KnudsenCp KogerProp 48 22' 101 7 2ft 3 .68 188 15'i 16 ft 14 12' i 12ft- ft 2 9 9' 60S Sft- ft 223 28ft 29'ilft 36 7ft l'i .30 5 S'i 10 .72 30 15ft 16 .40 20 13'i 14ft .10 7 16 18ft .20 13 24'.

24ft 17 7ft 7ft- ft 96 9'i 9ft ft 1.25 125 47', 48 1.63 56 13'i 13ft ft .80 248 35ft 36' 1 ft 20 S'l 10ft 11 4'1 5 .56 34 12' i 11 26 13'4 1841 ft 29 4' 30 14'i 2Sft 16' 4 18'i 404 ft 1Vi ft 26'i 2ft 10ft 5 IVl It'l 2li 'i 4 4 13li 6 ft 6ft- ft 22ft- ft 3'l 17 22ft- ft 10ft 2ft ft 16'i ft 3ft 15'i Sft-ft 26' 4 4ft 14ft li 5 14'i- 'i 15'4 ft 5ft '-4 24 'i 27ft 14'i 2 16ft ft 11'i 14ft 3 1 I'l 91 ft 3'l 4'i ft 44 5ft 10'i li 144 ft 7'i ft 59' 4- ft stdMicrosvs 46 4'i 10'4 ft 2'i 13 4 44 17ft APF Electron ATOInc pf AaronBros AbitibiPap AccleratnCp Accelratrlnc AcetoChem ACMAT Corp AcmeElec AddisnWeslv Advance Ross Advent Corp Aerosvst AdvMicrDev AerosonicCp Aerotron Inc AllilBnksh AgMet Inc AgnicEagMn AlaBancrp AlaTenNGas AlanthusCp Alaskalnt Albertslnc AlexandAlex AleiBaldwin Alicolnc AlleghBevrg AllerPharm AlliedBancsh Allied Leisure AlldTelephn AlldVanLine AllvnBacon AloaCremLb AltexOil Cp AltonBoxBd Amarex Inc Amco Energy AmdahlCp Am Appraisal AmBkTrPa AmBkrlnsFIa ABkrLIFIa AmBiomed AmBuildgs AmE xpress AmFidelLfe AmFiltrona AmFinlCorp AmFlelcher AmFndrsLite Am Furniture AmGreetings AmGuarntvFn AmHeritgeLf AmlncmLfe AmlntlGrp AmlntlReifl AmMicrosvs Am MusicStrs AmNatlFinl Am Nuclear AmPacilk Int AmQuasrPet AmReinsur AmResrvCo KossCorp Kratos KruegerWA .20 Sft Sft. Sft 4 .60 10 12ft 13Vi. 3' Salts (In 100s) Bid Ask N.C.I Salts (In 100s) aid Ask N.C. SldRegistr Standun Inc StanievHom Stinwirk Cnrn .43 2 7'l 81. II 2ft 2't- 54 11-12 13-32.

1 7 16 17 1 1.20a 1.20 2.40 .15 .44 .20 .60 Kuhlmancp 42 10. 10ft TwnCBarge TwinDiscClu Tvmshare Inc TvroneHvd TysonFoods UAColCable UBFinancI UTL Corp UniCapital Cp Unililnc UnionCpLtd UnNBkPitt UnionPlantr UnionSplCp UnionTBncp UnitArlThea UnBkCpNY UnBksColo 1 45 23 24 2 21 22i. SlaStBosF ChemedCorp ChemicLeam Kyoto Ceramic 22 26ft 26'i. 2 10'i 11'i. SIHelenaG 7 114 12i ft LITCONY 1.20 4 23 li 109 13ft 14U 101 2ft 31 Chemtneer .20 20 12 12'i.

7 9ft 10'1. SlatesmGrp SteakNShake $lfhrTrAnn LMFCoro .24 StPaulCos SanFernEI ChitNwTrans A 1 4'i 4ft 8 46 Vj 119 23'i 24' 4 ft 448 34ft 35'; ft; .218 10 3'i 4ft 'i 1.20 1.10a 1.42 .36 1.50b ChiBrdglron 1.40a 44 54 56', OSe 2.20 .96 1 SandoateCo StewartStev 4 4ft ...17 16 13'i 74 2ft 3 15 44 Sft 18 7ft 8' 4 i .20 17 5ft S'i ft lb .56 7 18ft 1 2 15'l 1 110 11'. lift. 22 14'i 32 S'l 70 2S'l 1 4 48 14'i II 4'i 191 14ft 23 14', 16 Sft 13 2ft 23 26 15 141 1ft 120 16' I 29 11 SantaAnita Cons SaslowDL Co .40 24 145 5I4 5i 62 23' 4 234 ft stewartlnfo StewSandwh Stratford Texas .15 41 17 17'i 23 120 124 S.5Se cniitoncp Christnsnlnc ChristnSec ChubbCorp CinnFinl 1.80 26 28ft 29'i ft 41 4ft 4'l Fed Screw FederalCap FedlncPvt Fidelcorlnc FidelAmBksh FidelCp Va FidelUnLile FilthThird Fingerhut Corp Finnigan Corp FstMerc FstAlaBk FstAmFin FstAmTenn FtBnGpOh FtBnGpAla 1.48 1 97 40 40', 6ft 17 2 3 16 211-16 151 6 1.20 Klraiwhrilh 1 ink .20 19 3ft 4 Vi 56a 215 16ft 16' V. 88a 43 23ft 24 ft SavannaFd Scan Data SchererRP ScholastMao .48 13 8'4 Ift 1 94 UnitCable Telev SturmRuger 64P 21 II1 1 19 39 4'i 19 1 695 41U 41ft-ft 18'4 UnCaroBncs 1 3ft.

.07 41 94 94 'i 1.32 2 19'i 21 22 1'i 1ft .16 16 ift 9'i .40 7ft Ift .68 59 10'i 11'i 62 Ift 9i .30 56 lift 121 ft 65 ft li-Mi 21 ft 1 LTVCp 76wt LaZBoyChr LacledeStl LakeSupPow LamaTonv LancastCohi Lancelnc Lanchart Ind LandmkBcsh LndmkBkFIa LaneCo LawrvsFds LawsonProd LearPetrol LeggPlatt LeonardSilver 71 15ft 16'. 20ft aubaruAm SuburbBnc Ciillair ttwn 1.20 .01 1 6'4 7 .62 20 7'i 27 9'i 16 44 61 4 20 3' 4 14 2ft 12 194 100 Sft 4 17'i 2 19 12 t2'4 6 22' 4 24 19 25 3'i 7 14 3 6 12 17 8 Sft 2 25 189 10ft 99 284 25 41 191 11'i 25 13ft 13 24 24 4ft 137 19 2 17ft 52 20'i 19 14ft 52 4'i use .96 10'l 12 SVi. 12 15ft 16'i 4 16 17 36 25 14ft 8 SumitomoBk 60a .70 11 13ft 361 104 10ft 1.16 39 17'4 I 17ft 18ft ft 4 244 25' 14 .52 4 39 7ft I' 25'2 26'ilft .60 .80 .20 1.20 lb 3a 24a 2'i 31 21ft 2941 .21 Z54 12', 13', 11 13ft UnitCiliesGas UnFireCasIt UnilMcGill UnMoBncs UnitSvcLile USBancpOre USSugar USSurgical Cp USTruckL USTrustNY Summit Energy Summit Proprty SunBnksFIa $iinlilnil I Iri 29 34' 34. I 2a 6'i .60 .20 10 13'l 15 49 9ft ft .40 15 1VJ 11' Vi Scholllnc Schulman Scopelnc Scotlishlnns Am ScotlsLio Gold ScrippsHow SeaWorld SealirstCp SealedAirCp SeawavFdTn SecurAmLle SecurCom Lfe II 2i 3'l- 1 .34 263 9ft 10't- 4 31'i 33'i-'i 4 26 21 31't 32ft 'i 48 42' i 43' 4 ft 20 4 223 65 2 IS 7 1.46 lb .32 .40 1.20b .65 1.S2 1.10 .25 .48 1 1 1.80 .701 2' 4 9 2ft 4'i 41 ift 22' 6 21ft 1.12 81 34'. 35 'i Sunstar Foods 100 11 9 9ft 50 4'l .32 23 9ft Cinevideo CirclelncSh CircleSeal CitienSouCp CitiSNBkGa CittinFidCp CitinsUlilA CittensUtilB CitvNatCorp Clabir Corp Cla'kJLMIg ClevTrustCp CKveTr RHv ClowCorp CoastStaCp Cob Labs CocaBtlgCons CocaBllgLA CocaBtlgMia II 19 20' 4 1'i 2ft 4 30 31 SuperiorEI 24ft 'i 1Vi ft 47 Sft 9ft .70 14 9 9ft LewisPalmr Lexitron Corp 4 Ift ft 72 4 4'l Vi 1 I' 9'4 .21 172 45' 4 46U I 47ft 414 ft Cirwiwal TaHi 40b Liberty Homes 19 2ft 3 29ft 30ft.

.16 69 28' 1 30 Swedlow Inc 1.60 LibertyNatl 9 S3 13ft 1.80 .30 1.12 .70 1 .24 .13 12 24 13 11 124 ll'i 41 33 13 16 22 44 I'l 12 7'4 14 9'4 10 ft 45 l'i 91 4 10'i 14 14ft 54 2'l 2ft' Ift 9 54 6ft SecurLleAcc 116 7'i 61 48 45e 196 23ft 24i ft 2 1 1 2.60 .40 .28 .52 .90 .48 .40 .80 UnTennBnc UnVaBkshr UnitogCo UnivFoods Univlnslrumt UnivSecur Inv SecNVSta 1.08 .60 I 20' 4 204 .10 109 S'l ift ft 33 24' 4 25 ft 101 nu .44 5 nia 11ft 32 9' 1 9'. Sft ft TBarlnc TDK Elec Til Cnrn FtBncshFIa FtBnkSvs FIBncshSC FstBoslInc FstCcfonyLte FstCommerce FstComRN FtComBk FtComBcp FslContRE FtEmpirSt FstExecutive Cp FstFarwest FtFinFIa FstHawai FstlllnCp FstJersvNtCp FstKvNat FslLinclnFin FslMarinBk FslMrldBn 2Si 7ft LibrtvNaU.lt LilelnsGa Lifelnvlnc LilChampFds Limited Stores Lin Broadcastg LincFstBks 40 Sft 6' 4 5 SecPacCp Seeburglnd Seiscom Delta Sensor matk 1.40 411 27'i 352 5ft 4'i ft 34 2 2i ft II 7'i 7'-ft 2ft- ft TabProd ft .08 51 20ft 21', ft 101 16ft i 106 4ft 5' 1- 196 26': 27 1 .60 76 23ft 23'. Please Turn to Page 15, Col. 4 61 lift 121 23ft 6 ll'i 12'4 61 16ft 17' I- ft 32 11 11ft 14 12'i 131 ft 2 14' 4 154 ft 12 24' i TacoBell Sft Sft CocaBtlgMA CocaBtlMidw LSI 70 21ft 1.05 13 lift 12' 02e 175 5ft 6'i 14 IV i 12'4 Fla LindstBk pf LincnTelTel 22 31 34'! 10 5 5ft- 125 21' 4 29' 4... Codex Corp Coheren Radiatn ColemanAm Cos 11 IS'i 1Sft ft LindbergCp .36 1.60 1 1.20 1.28 .20 1.36 I 124 17 ft 2.80 22 25', 26', Lwncntrv Salari 2ft I 5 1'4 3 104 11 4 39i 39 414 19 20'4 21 1 2 10ft U.S.

Foreign Bonds College Univ .16 10 7 LiauidAir 1.40 35 30ft lift- ft 6'i 3ft I 19 20' i Litronix Inc colonBncp 1.60 CdonGas EnSys1.32e 47 1ft 2'l 7 9'i 10ft .80 LoneStarBr 10a 84 11 21'4 Vi 28 45 9'i 101 ft FstMemphis Rlt 22 2 26 LongvwFibre 7a 68 2ft 3 1 3 28', 30i 1 FslNatBncp 24 1 115 180 14 6', 21ft Transactions for Friday, December 10, 1976 1.80 1.30 LaLdOtlEip LouisvGE pf II 5ft 6' I .92 4 14ft 15' Sc 21 S'l S'i 4 6ft 7ft 'i I.St CMonlLleAcc Colony Foods ColoNatBnks Columbia Corp ComblnsAm Comdisco Inc CommBnksh 16 240 H'l 32 10 lift 19' 4 ft 5 32'i 34'iHi 11 31' 4 32 ft 351 14ft 20', ft Lowescos Lvnden Transprt .80 414 14'i ft 19 7 4 Vi .10 27 6ft 6ft 11 124 13 I 1 Vl 6 24 3' 4 Sft 10'i ft Cmt Net Cmt. Net field Close Cht. Cmt Net field Close Cht Cmt. Net yield Close Chi. 1 15' I 17 MtTMtgln I.OSe MB Assoc MCI Communcat 41 2 2ft '4 19 9ft 1.20 1 22 23 .40 113 14 14' 2 22' i 24 field Close Chf.

ComClrgHse 309 2ft 2'i-M6 4 111 1ft 1ft 1-14 S'l 5'i DOW JONES BOND AVERAGES NET 1976 2.31e 95 17ft 18'4 1 61 ft ft 1-16 7.78 106 .66 2060 24' 4 24ft ft 42 40' 4 41'42ft UnEI 8' .06 157 103': ft UOilC4'il6 5.93 12 2'l ClkE 9.57 107 Vi ClkEq 4112 8.75 107 '1 ift S'l. 12 9 17ft 1S4 21 23 PereM 3ftS0 3.7 3 90' 4 44 ComlShear ComlTrNJ ComwNatPa ComwItNG ComwITeiPa CLOSE C0RP0RATC ARA IftsSt cv AT0 4fts87 cv AlaBnc 8s99 7.89 9ft 10'i MClCommun wt MFYInd MGFOil Corp MSI Data Corp MTSSvstems S'l 5 i 1.40A 1.16 1.68 2.06 UOl 8i82 7.17 106' 4 ft ClevEI7'l90 7.37 96', 2 Utah AmSecurCp Am Telecomm AmTelevCom AmWeldMlg Amicor Inc AmoskeagCo Anacomp inc Anaditelnc AnalogDev AncorpNat Svc AndersnJacb AngloASxAI AngloAGIn AnheusrBush AntaCorp Apexcolnc AppldDigtOta Appld Material Archon Inc Arden Mavfair ArgoPetrol AriionaBk ArkWnGas Arpeia Calil ArrowAutomt AspnSkiingCp AssdColaBtl AssdFrghlws AssdHosts AssocMadis AtlanGasLt Atlanta LaSalle 3 20 20ft ft 3 4 IS ift UOilC8ft8S 7.69 106 Sft S'l ClevEI4'i09S 60 107ft Vi 1 28 28' 379 6ft ft CHANGE HIGH LOW 97.47 82.07 0.02 78.35 91.82 85.70 AlaP 9S20O0 1.81 1014 V4 .20 17 15ft 1S" .52 9 S'i ft ComwItThea 30a 11 S4 9 .21 4 7'4 5 10 31 55 164 5 3ft 42 Z80 1ft II 7ft 1 Utilities 97.32 Industrials 86.20 20 Bonds 91.76 Pliier 4s97 cv 78U Phelp 7fts78 7.37 1 00 PhilEI 3.96 62 PhilEliftSir 74 PhilEI 6' ,93 7.67 82' 7 31 lift 11ft ft ColuG 4514 8.73 101 ColuG 6445 8.51 102' i AlaPSftsOl 1.90 9S'l. 44 4 17ft IS'i 25 30ft 1ft ft Communlnd Commun Prop AlaP S'S03 8. S3 994 Vi .20 15 S'l .35 32 21ft 11 22 lift 124 lap 9ftS04 9.29 1 04'l 1 MacDermid MacbStores MacMillBloe MadisnGsEI Magma Energy MagmaPow Co Comprehen Care.lOe 4 4' 4 4ft 4 4', 7'i Sft 9 14ft 1.32 128 15ft 151 Vi FstNatBncsh FstNtBkNJ FstNatCinn FslNalHoldGa FstNHavNatl FstOklaBncp FslRRBkGa FstStc CP FslSecurNat FstSuretv CP FstTemNatl FstTexinl FstUnionBnc FstUnionCp FstUnHBncp FstWtnFin Fisons Ltd FlagshipBks Flexsteellnd Flickinger FlaComlBk FlaCypGard FloridaGIIR FloridMngM FlaNBksFIa Flvm Energy FoodTownStr FoodwvsNat FoothillGrp ForeslOil PhilEI 4' ,94 7.20 62': '4 New 17i high Now 1976 low COIUI6ft96 1.37 100 CGs7Vl97M 103 ColuG 9ft89 9.11 105 ColuPi 5494 CV 10 ColwlS.2s80f 11 2'l. cv 51'i Vi AlloL 4U1 cv 16'.

29 2M 3'1 1.12 3 14ft 15' ft 23', 244 ft Hll fcl 6' 197 8.00 29 2'1 81 Ift compuscan Inc ComputAut Comput Comm 12 84 17', II 427 I'l 81 PhilaEI 9595 6.73 103 4'i 'i a AlldCh Iftl3 7.91 105ft- ft 41 44 5'l. t'i Magnetklnt 10 Sft 9 Phi El l'4 8.43 9744 I'. CmlCr 7.79 101 Comput Console 3'i 10 2 36 16ft 17'? 2 S'l Ift TOTAL NYSE BOND SALES FRIDAY THURSDAY WEDNESDAY 10ft 11'i ft AlldPd7sM S.7S 10 AldSu SftS7 cv SI 3 Maior Electronic 67 6ft i PhilEI 7' i98 8.42 89 'i 40 computr Dimen 309 6', 7 ft 75 12' 13 ft CmlCr 7s79 6.96 CmlCr 6'l79 6.90 99ft 77 42 43 PtlllEI 7' 799 6.52 68 Alcoa SftsSI cv 105414 60a 14 14 144... 16 Sft ComputE ISys Computer Netwk X24 9ft 10'i 33 3'i Sft $22,820,000 $26,410,000 $24,170,000 166 61 I'l- ft 50 Ift 44 4 Mallinckrodt .60 Managemt Assis ManagemntAs pi 32 Manitowoc CmlCr 7493 8.26 93411 80 15 17 PhilEI I' 204 6.54 99'i li PhilEI 11580 1 0.1 109U '1 4 1 7 AlCOa IS92 1.90 AluCa S'iSS 9.22 103 1 AMAX7'l7S 7.46 1 .10 6 5ft 6i 1. 1 5ft.

12 IV) 12' i 1.80 1.16 1.40 .40 1.30 .54 .44 .40 .92 2Se .60 .60 .72 1.21 .120 .32 .12 .20 .60 .21 .32 .42 1.0SC .24 1.920 .10 .26 .34 .20 computer Prod Computer Usage Cmt 140S81 1.13 103' 4 CmlCr I'ili 44 104ft ft CmwE 3S77 3.01 49ft 19 2ft 3'i ft 9 2ft Sft AMAXSSS6 7.61 101'! ft ManningGas Oil MtrsBkLA S'l Sft ft 57 1.24 25 14' 4 14ft i UMAX. 1' 7141.01 104 CmwE 1503 7.94 100ft 1 10 S'l 74 10ft 4ft 4 24' 4 30 7'l MlrsNatlCp 2.20 10ft S'l- ft 25' 4 ft 8' 4 1. 21 134 14ft '4 106 S'l 9ft ft Amerce SsS2 cv 69'i ft CmE 7 55574 7 33 103 14 AtlantcBncp 2 13 24 l'i 4 7 ift 22 U'4 12 103 ift 74 ft 3 Sft i'l 20 I 20 12'l IS'i ft PhllE 12481 11.2 114 1 PhlEI 11100 9.84 118 I cv 6341 187 107 2 Pittstn4s97 cv 60 1 PorG 9'i585 9.18 107' 7. PorG llftOS 10.1 115 1 PorG 1506 9.17 103' ANNUAL TRANSACTIONS Jan. 1 to doto 1976 197S 1974 74 ft CmwE 4574 1.53 ManulgData Sys Mapilnc Computrvisn Cp Comtech Labs Comten Inc Conair Cp Comshare Inc Conceptlnc ConnFinSvc 29e 11 9ft 10'! I'l 28 10' 4 11 8 16 17 9ft 10'4.

5ft AFOP 4.4SS7 1.41 AForPSsM 7.S1 AAirFilisSO cv CfflWE 9SI1 1.13 101 Vl 4' 64 ft SSft- MarcusCP 70 .34 CmwE 4ft04 6.65 108' 4 II 6 .01 11 7 .40 109 S'i 9' Marin Colloids $4,915,341 $4,813,358 $3,758,313 UPRR 8485 S.1S 106ft cv 65ft ft UnAirL 5591 cv 71 ft UnAL 4492 cv 59ft '1 UBrnd 6488 1 88 76 14 UBrnd 5' 794 cv 56 UBrnd 9'i98 10.5 '4 UGsP6j89 150 981 ft UGP 1O'i90 9.63 105 2 UJer 7.95579 7.95 100 UnMer 4s90 cv 52ft 'I UMer9ft95 9.59 99 UnNucI 5s8S cv 104ft '4 cv 60' 1 i USRIt 5489 cv 491 '4 USSII 4583 4.69 SSft USStMftli 5.36 83': ft USStl4ft96 6.31 73' 1 USSII'ftOl 7.69 1004 USStlSftOI cv 94 UnTec 4' 792 cv 101 ft UTc 9'2000 9.05 109 1 UnUlil 5593 cv 76': ft Upihn8'i85 7.69 105': 4 USLIF9ft85 187 107 UtaP 10'483 9.19 111'i VaEP3ftS6 cv 724 ft VaNBcsh 8'iS6 6.57 103' 1 VaRy 652008 8.43 71' 1 WaRR 7477 7.82 99 ft WagE 6186 8.32 WHIM fill cv 103 2 WaltJ 5491 cv 105 ft Wean 5' 7 3n cv 54ft': cv 54ft cv 81 -1'i WAirL 10564 9.77 102ft WElec 8ft95 8.04 104 WPI 10S01 10 2 48' 4 1ft AAirl4'is42 cv Cm wO 4' 492 cv 511 5I'1 194 5ft 41 ft 507 22'i 22'i ft X3S2 13ft 14' i ft 146 174 174 ft 1.92 II 30 31', Vi PotEI9fts05 6.90 1061 ft 109 ft 61 -ft 1.04 344 57ft 584 ft FotomatCp Four Phase FranklinElec AAirln llslt 10.1 ACeM 6491 cv CmpSCI 6594 cv ConnM isil cv MarineCorp Marion Corp MarkTwain 3D lift 14ft i 1 14 16ft I7ft 30 4 5' 4 54 POUzl 74507 1.15 95 1'4 S2ft- ft 71 ThoutarKfi of doBori in par voiue 1.36 4 14 Sft 10' i ft ComGenlns ConnNBgpt ComNatGes Conner Homes Cons Accessor 77 Vi 21'4 22 ll'i 15 1 34' i 36' i 'i 55 6'i 7'l "4 PotEI6ft09 8.45 99 ft PSCoWftOI 7.92 91'i4ft 107 ft AGnln 4', 44 6.21 104'4 ft 172 24 24ft ft 2.10 Marshalllsley MarylandNat 9ft 10'l V4 ConEd 2482 1.57 ConEd IftM 4.47 ConEd Ss67r ConEd IsSI 6.07 10 72 102 18 161. PSEGs 1537 1.10 914 '4 72'i fti 721 S4i S5' 12 2ft 2ft .15 11 Sft 6'i 20 1 21ft 25 1 24 26 60 1 52 9ft 9ft 24 4 14 9ft Hoist cv 19ft AHosoSft99 cv 1144 FranhhnLifo FrastrMtg FrtdrkHerr FrodHolfyw FruSlaGM 61 7'i 8 6 6'j ft AtlPepsiBot AtlanlicStl AtlasHotels AlwdOceanic Autexlnc AulomatMkl AutoMedLabs Autotrol Corp AzconCorp AitecMlg BBDOInt BMACorp BairdWarn BairdAtomics BakerBros Inc BakerFentres BaldwinLvon Baltek Corp .24 .31 PSEGs 9s5 176 102ft 2' PSEGl'iOi 8.29 1021 '1 27 4Vi MassMerch MauiLdPinc May Petrol 5 Cmt. Net field Close Cmt. Net Yield Close Cut, AMF 4'. ill cv S4'l Vi ConsCapRlty ConsFibre ConsPaoers ConEd IftSI 7.21 ft 1.10 47 23' 4 24 ft 98 121 ft 141 2'l 1 ft 1.80 14 12 13 PSEG 12504 9.88 1211 '4 MOdCP SS97 CV 621 9 101 111....

92 ift 2 8 5 3ft 58 ConEd 411 9.26 101' 1 ft CoEd 7.9501 1.97 II Mayflower Corp 490 14ft 15'4 Vl GMills 8'i95 8.61 103 Melln 7.8582 7.60 102ft ft Pugel 10463 9.89 101ft 1ft AmMot6s6S cv Vl 1.61b 23 23' 4 24' 4 ft 96e ContBkNorr ContConvvEg ISO 3 S.01 994 6 IS'I 16 I 7 32 4ft 5'i 19 4' 4 GMA 5577 MeNn 5.95S89 5.93 100'. m5trs'i90 9.11 loi Mavnard Oil McCormkk .14 34 22 22', PUS 10.45SI5 9.62 1081 Purex 47194 cv 74' 1 25 34ft 35'l1 ft Melvl 4'is9S cv 90' i 1ft Sft 2 4i 6 8 I' GMA 5510 GMA 5581 5.28 94ft S.28 94ft Vil McDowllEnt Contwesl Ind ConwedCorp .151 31 7 Merck 7'ias 7.41 ids' 601 10 11 114 ft la 5 33' 1 li 14 24ft SSft ft1 SO 1. 25 GMA 5.32 RCA 4' 1592 cv 70'7-4 Hals 542000 cv 1224 ft Ramln 5s96 cv 57 'i S4'l FnendlceCr Frionalnd FribiorCal FroienFdExp FuiiPhotoF FullerHB Funding System FurrsCafe GRT Corp GalaxvOil Cp MGM 10594 10.5 95'i 'i CoEd 7.9502 9.02 ft ConEd 7403 1.98 16' 4 ConEd S'iM 6.15 99ft ft CnNG SftSi S.S1 SO'l CnPwiftSI 7 0S I5ft-1ft 8.46 81' I CnPw 7ft99 8.51 89ft1ft .09 440 20 20' 1 25 ISVj IS'i-ft GMA 4187 S.9S a 11ft I4'4 11 S'i 64 84 MUM 10' ,596 McMoran Expl .10 69 11'i 11'i ft McQuayPfex .64 12 IS'i 16 Measure! Corp 160 14ft ft Medcom Inc 52 1 1i i 14 11'i 19'l ft TTlftstO 3.05 ATT 2fts62 3.22 ATT3fts8i 4.04 ATT 4ftsS5 S.20 ATT SftrtSr ATT 2ftsS6 3.76 ATT2'SS7 4.09 ATT3'is90 5.40 2 3'4 4' 4 CoorsAdB CooiinaOil Corcolnc Cordis Corp 1.20b GMA 6'. 81 6.86 91 I'll 10.2 102'i 1ft 72 1 4ft ft BancoCredit BncDePon BncPopPR 6 4ft 16 17', 16 17 GMA 7.39 96' 4 GMA 6477 158 101ft KaOA2 7S44 15.2 46 RapA69 7594 15.2 46' 1 RapA 7' 7515 1 3.3 RaoAm 6588 14.2 42ft 84', 54 t4ft-Vi 70'l ft 71H 'i 102 MichB 7111 7.94 47li MedfordCp 1.20 10 36 CornwalEguit 1.20b 24 S'l 66 2ft 105 Sft 73 14'i 73 ll'l 3' I Ift 15 Medical Comptr .10 20e lift 20 17 19 10'i 9 9 9ft- 5 1ft 3 Ift GMA 153 7.81 102ft Vi CoontryKitn 1.20 73 17' 1 IS'i- '4 Galvest Houston MichB 7512 7.14 19' 4 1ft MichB 9.101 1.62 111'i 1 1 GMA 744 7.75 100 RdgB 5'7SS cv I1ft '4 ATT 142000 8.17 107 Mtdlin Ind Medtronk .30 lift Cousins Prop CraddTerrv GMA 7' 45 7.63 SS Vi ATT 1.7502 1.16 Reichld 1594 1 55 93' 7 2'i MICW 10195 9.72 109'i2'4 II 4'i 4ft 2 7'i 4'i 516 23' 4 1ft 34 2ft 3'l ft 24 61 7 ft 46 551 SSft- Vi 56 1 4 17 IS 2.20 28 23', 25' 1.32 4 1 4 14' 1 36 12' 1 13' 4 ft GMA 7192 7.45 ft Gelct Corp Gelman Inst Gen Automation GenAutoPts ATT7S01 7 44 43ft Vi Megadata Cmptr MegadataCm un 40a 26 10' i 11ft 1 KOItl 7' 454 7.96 91 RelGp 9'I9I 10.5 94 353 7' I 7ft ft GMA 7 8558 7.81 100' 7 Vi 4.41 101ft CnPwSftOC 174 SSft Vl CnPwi'iOl 8.47 88'! li CnPwSftOl 6.7S 98 CnPw 11ftS4 4 80 116 CnPw 11482 9.97 112ft CnPw 4504 8.66 101', CtlAirlft42 cv 46 CtlGrp6ft90a.29 ft CtllllCp 7SSS 6.4S 100ft CtlOil 41,41 6.00 75 ft CtlT1 10' ill 4 61 1081 ft 25 14 17 'i .83 30 lift 114 ft .74 MellonNetl 2.60 Micr 10S2O00 9.11 104 3': MidMtlstO 12.6 63' 11' 7 MileLS'i94 cv 67ft MiimSL 6SS5 167 69' 1 ft ATT7'is03 7.51 44ft Vi 35 29' 4 JO' 4 ft 17 121 ll'l ft CrawfordCo Cray Research Criterion Ins CrossCo CrumAFrst OM1 I' 19 8.25 GMA SftsSS 120 10S 2.20b 30 26ft 26'i RelGp 9'i99 10.1 93' i ft RevrC S'i92 cv 61' 7 ft RevMI'iSI cv 73 ft SO 13ft 14'. 78 II' 4 14 ft 1.56 301 31ft 324 ft 18 'i 1 2.20 Z34 25', 27', 152 9i 9ft ft TT I.I0S05 1.11 101 ATT 7ftsl2 7.14 105'.

19 19' I 19ft 'i .84 34 lift lift GenBinding General Care GenEnergy Gen MealthSvc MK I ex 4S90 9.30 43 GMA S'ltSN 7.55 ft GMAS'196 7.19 ft 121 9' 3 MXTS'iW CrumpEH .20 S'l 4 .35 151 7'i I ATTIfts07 8.02 107ft ft cv 44' i ft 25ft. 1.20b 21 25 WUC5'497 cv 554 ft WUC 10497 10.6 101 1 WnUTI 5592 7.46 67 WUT 7.90597 9.15 66ft '1 WUT 8.10598 S.15 S8'; ft WUT 12161 11.2 111ft WnUT 10586 S.61 104 ft WsIC 7.2578 7.16 100': 8.85 96 '1 WstgE 5192 6.97 77 2 WstgE 1195 8.5S 1001 ft Wey7.65s94 7.57 101 Wevhr 8585 7.52 106'i- i cv 105 24 WhMt 5493 cv 61ft GPUt 9.92 1031 ft) MPcCp 8594 cv 143 i Kegel 5S93 cv 78', RochT 4ft94 cv 73 Rocln 4'. 91 cv 79 79 41 4ft 12 201 205 1 MercanBncp MercantBk MercantBkpf MercTexCp Merchantslnc MerchntsNatl MbrcurvGenl Mercury SvL 1.20 14' 1 15', ft GenReinsur Culfen Bankers .101 14' i 16 CullumCos .40 1 10'i 11 i 15ft ft GTelE 4' 41 6.S1 90ft 'll MP ac 4' 490 4.23 il'i I'll .40 .24 mpx S' l94 cv 42 ft CtlDlt S' ,87 7 34 741 ft .80 4'l 9ft 1.04 22 23'i .48 35 7ft Ift CurtisNoll APCOO 5SSI CV US' 63 COOPL 7ftS1 cv wo-ac 4' 405 7.69 55' 4 .74 169 17 174 Rocln 8.9516 8.55 101 l' i Rohr5466 cv 60 l'i wTelc 5S92 cv 76 GTelE 9495 9.15 1 061 "i GenScmkon GenShalePd GenTelCal pf Geneve Corp AppP 11'lM 10.2 10841', 11 7ft 6ft CrnPd 4ftS3 5.37 Cou 6 55121 85'Vl 3S GTelE 6' 96 CV 94 1 RvdrlViSO 10.6 1084 ft PPP 11SI2 16.1 109 1 MPac 44201 52ft ft MoPac 55451 S3 Mobil I' ,01 109 10S ft 7ft 13''J 12ft Sft ft 2'l- ft 1 14 11 2 ll'l 2 l'j 18 1ft 2ft Mervvns SO 344 20' 1 20ft ft .50 22 12 12ft ft 20 60' 4 61 '4-24 .72 156 15ft 154 '4 GTC 91.2000 9.02 106 'll bCM 5158 7 7.31 74. Crane 754 lis 7S 83 19 19ft ft Arco9sl2 7.S5 'i Arco Sfts83 7.SS Cyclotron Cp DaiEi Inc Daniellntl DartDrug DataAccess Svs Datacard Metpath Inc SCMS'isSS cv 781-'4 M0DU1U1 7.55 97'il'l MohD 5' ,94 cv 53ft Crane IsSS 121 97 CrdF 10' ill 4.73 104 Vi 30 7'4 1 Sft 5ft Gen 10164 10.0 GaPac 5ft96 cv 116'i 1 GPc 642000 cv t19Vi 2 ArCOISH 7.60 105'1 Georesources In GeoWashgtn Cp GibsnHoman Gilbert Assoc GilbertRobin 10ft M.M1'4S0 9.02 StLSaF 4597 7.07 56ft .42 10 MeverFred MichNatCp Microdata Cp 5'i 20 1ft I MohD12sS9 cv 106 1ft AristrSftM 10.2 43 12 CrocN 4 35594 1.35 100 AriP 7.45S02 I. Si 17 V.

It 18ft 14' 4 ft 377 9ft 104 ft Drr CV 6i'l ft 9 7'l 7ft 'i 60 51 138 7 7ft 't 4 20' 21'i '4 9 16' i 164 ft I Sft 6ft 106 331 34' 4 ft 134 16l 171 ft 94 194 19ft 6 294 550 181 ft 91 2ft 2ft 4 41 4ft li 6ft 6ft ft 1 IS 20 11 23ft ft 22 23 9 18 Sft 7 7 7't 7ft ft GaPw 7ft01 6.63 65ft GPw 7ft02.ll 8.71 15ft MOniW 9S89 8.65 104 Moron 4.9S rw 17 Data DesignLab Data lOOCorp Microform Data SanD 9.3579 6.88 1041 ft SanD 10.782 9.74 109ft ft SanD 10506 9.30 107', 12 Sft s''! ArilP 1.S2 106'i ArilP 9 IslO 9.20 106' i ft CV 79 1 Oavco6s94 CV 752 eaPw 8104 1.78 9S' MtSTI4ftl2 111 110ft ft NBisc 4487 S.93 80 ft Wa 2D 17ft 18'i 2.10 95 29'i 30' 4 .60 18 S'4 aft 1 .22 3.24 1.41 DataTermSys Dataeoint Corn S3 IS'i 19 158 31'a 32 GaPw 11574 16.2 1081 'l Gillordlnst GirardCo GlobeLfeAc GodfrevCo 21 181 aaFin6'496 cv ill 1 39' 4 40'. ft 14ft 1Sft ft HIP IDftOO 9.48 112 "1 Dave 6496 CV 13' 1-1 ft la 2 2 Nun 7S01 WhilM 6493 10.2 66 '4 Whitk 10596 10.4 ft Wickes6s92 8.00 75 ft Wicke5'i94 cv 65': Wickes 9s99 cv 99': Vi WillR 5' 489 cv 77' 1 'i cv WisC 452004 1.22 48ft ft WisTI7'407 7.75 93'i cv 73 cv 18'. 1'. ArlnRIt SsU cv 5tt SaFlnHftOI cv 141'i 2i Bancohio Bancoklahma BancsholNJ Bangor Hvd BankBldgEg BkComwDet BkolDelaw BankamRltv BankrsSecLI BkrsTrSC Bankslowa BantaGeo BarberGreen BardenCorp BarnesHinde BarnettBks Basco Inc BasicEarth Sci BassFinl Corp BassettFurn BayBanks BavlessMkts BeardOH BeckArnley BeechmGrp Beehivelnt BeelineFash BeglevDrug BekinsCo Belknap Mf BellCnda 77wt BenelStdA BenelStdB BengalOil Gas Bentlev Labs BergstmPap A BetiLabs BeverageMgt BiLoInc Bibb Co Billvthe Kid BioRad Labs Bird 4 Son BlackHilIPL Block DrugA 10 19ft 20'i- ft .04 3 5ft 5'i i 2 Ill 15 ft MidAmlnd MidContlnd MidlandBncp MidlanticBks MidlantcBks pf MidniteMines MidwtDistA GoldFieldSA NCash 6595 cv 87' i ft cv 95', 1 1 ArmS S7SS5 I.4S 102ft ft ArmriViil cv 92 Vi Datascop Corp Datatron Inc Datum Inc DaytonMall 22 14' i 14ft- ft DavtnP 8503 8.42 95 2 Deere S'iOl cv 106 1 DelMo 5ft94 cv DlmP 4ft47 7.66 11 3 12 1 1-161 5-16 40 1'i 1ft 1 3ft 4ft. 175 S'4 GaP 11100 10.2 1141 i GaP 11405 1 0.1 116 GidLw4ftS7 cv 70 Gdrch 8494 8.41 98 Gdrich 7597 1 64 II 1 laulRl 6' no 10.5 61 SavE 12' 781 11.2 111ft SavEl 8.60S86 GoldenStal Fds I.45SI4 I 01 104ft 57 lift 114 ft .50 111 26', 28 i .290 782 2 1-16 2 5-16-1-16 GoodhrtWilc GouldsPumos cv ft 1 DlmP SftS3 65 .25 3 12ft 131 Vi 4 7ft Sft ft 7 34 37ft ft 107 Sft 101 ft 1013 S'l Sft DeBeersMin DeanFoods 9.44 1034 ft ScotFet 9585 1 63 1 04'i ft nnom 116 cv 44' 2 Nlnd 10599 10.5 SS NMdE 446 cv 761 NRUt 10'iOI 9.63 109 2 12'! 131 Gdrch 9ftS2 9.12 shio 4443 cv SO' .94 13 30 31 ORG 4'ill 7.31 61'! 1 .50 16 6'i 7 .48 8, 8'i.

.60 41 7ft I'. 1.20 56 20 22 1 AsCpS'iSO 1.91 103 ft seaist 7491 1.33 93 1 90 I 12ft 13', OdvrS.is95 1 36 102112 Grace i' 490 cv ii GovEmpFin GovtEmplns GovtEmpLle DebronCorp OKisnDala Com 1 12'i 13l DetEdesH 8 57 DetEd9s99 9.31 70 ft S6ft-2ft Woolw 7ft96 111 90 ft Woolwfl 9s99 1 73 103 1 Wvlv 7'i95f cv 12 AlCHsn 4S95 I.4S 17 229 1'i 2ft .40 .12 MidwtnFidflv MidwGasTr MillerHerm Millipore Cp MineSafeApp MineralRes I.OSe 5 13'l 13ft ft NStll'i82 3.91 79ft ft NalStl 6595 7.92 101 li Grace lft96 cv 99 Vi Searlelsll 7.61 105 ft SearR 44 5.21 I9'i ft SearR 7ftl5 7.31 105 ft 55ft1'i Decoratorln 2S 22ft ft 1 51 54 DetEd9.1Ss 9.19 99ft .20 65 74 3' 4. 41213-16 3 -3-16 72'4 DetEd S.15S 9 30 17ft- ft .12 67 33ft 344-1, AlkO 6ftS2 12.2 A tIC I.S5SM 1.65 ARich 5447 6.64 ARI 7.7S2000 7.79 Niea3'l60 5.14 66 NEnTT 3s82 3.79 79 1 Xerox 6595 CV 91 Xerox 125127.69 106i '1 DEKALB Ag OelMontePrp .28 4 6ft .20 1 6l 7 5earA 4177 4.64 99 13.37 63 11 ll'l. loo GranC 414 cv GtNor 390 S.72 Grey4'i6 cv 901 82'1- ft 41414 Ift 2 DetEd 7ft01 9.27 DetEd 7' ,03 9.04 Mineral Enginrg 1.12a 21 11ft 12 ft DetaValRrlv 281 15-16 1 1-161-16 NEnT6'l79 6.48 100' 4 '4 NEnT 7107 7.84 94 '4 Delhi Into 45 3'i S'i- 1 1 AtRch 7403 7.67 101 V4 AvcoC 523 cv ft DetEd 4'104 4.67 102 ft DetE 12ft79 11.2 1111 V. NEnT 9'ilO 1.59 31 3 3ft 92 12'4 13 6ft 7ft .48 149 26ft 27', ft cv 22ft 21.0 454 'l Grum 4' 42 cv sift ft Seatrin 6594 cv S9'i '1 SecP 7.7512 7.57 101ft ft SrHO I' 72000 8.09 105 3ft ShellO 7U02 7.41 97424 ShWml'495 cv 100 ft Signl 8.85594 8.88 99ft ft Sinclr 4186 cv 166 VCOC 7V193 9.66 76 V.

Yn 10' 72000 9.92 105ft '1 ZaptlfttSB CV 6B'lVi Zapal 4488 cv 66 Zapt4ftS8C cv 65 3 ZaptlO'iOl 10.9 99'i i Zavre 5ft94 cv 6V1V1 Zurn 5494 cv 781 DUE 12442 ti 115 4 12'i 13'i-'i 18 S'l 10 Vi 12 61 6ft 1 2 2ft 4'i 4 14ft 15ft 1 2ft 31 4 29ft 10' i ft AvcoC 4101 cv ft NJBTI 7'il1 7.77 93'i ft NJBTI 7ft12 7.84 S4 -1 NJBTI 7ft13 7.SI SS'i-Vi Mini comput MinnsotFab .10 Minnetonka Lab Mischer Corp MissVaIGs 1.28b Mr Steak MitsuiCo .59 MobileGsSv 1.24 14 12'4 13 .441 121 24' 1 254. Grumm Is99 cv 102 1 2 14 57' 4 51' 4 ft .60 DetE 10.3 11S'i1'4 DetE 10104 S.S2 107 ft Dillingsftss cv 107 Divers CV 50' 1 'i Divers 9ft91 13.2 75 ft VIHTHIS07I 16' .60 3 6ft 7'a. AVCOP 6' 167 7.19 llft1 AvcoF 7'lS9 8.41 S3 AvcoF 11S90 9.N 111 AvcoF aftsli 15 20ft 6 7'i 5ft 27 15') 17 dinger 859 9.30 16 VnNYHI'isf 5ft ft FOREIGN DertaAirlin 76wt Oeltak Corp OeLuwCheck DenisonMines DenvRCst DepositGtv DetreiChem DetBankCp Diagnostic Data DiamonCoal DiamCrvsSIt Diamondhd CP 16 la 5 22ft 234 ft .80 15 lift 114 ft GuaM7'i79 19.0 39ft GI1W 5' ,93 cv 931 GHWn 7s03A 198 77' ft GHWn 7S03B 8.97 76 'l GullLI 8'86 153 104 ft NYEG 7ft8l 7.50 ft Gracolnc Graham Magnet GrahamMfg Grantree Corp GraphkConl Graph Scanning GravesTrkLn GrayTool GreatAmCp GrtrJerBncp GtSouthnCp GreenMtPow GrevAdvrtg GuaranteFin Cal GuarantyNatl Guardian Chem GuardianPkg GuHEnergDev GuHlnterstat HMO Internatl HachChem HahnEW HamiltBro Exp ModernMer .16 118 24ft 24ft "i 1.35 101ft Vl DOW 1.92000 1 31 106ft 1 1.60a 26 36'i 38 ModernMerch wt 24 15ft 16'i. BalGE 9.09 110 ft duPontlsll 7.54 106 1 llieto 9105 6.91 105'! ft NYTll 2482 1.48 79 6.16 71 2 2 18'i 19 ft ModularCom Sys 241 Sft 54 ft 1.44 .60 2.40 ISZ 47'4 41 31 6 7 S'i 9 .60 1 50 15ft 16 GlfOllSft95 8 01 101 BalGE 11Vl1'i 14 12' I 11'i Smith 10'i95 9.64 1 064 ft SoCBI IftOI 110 101ft ft SoCBIS'iU 8.04 1021 ft SoCBII 10514 8.76 1141 ft Soes1B4ft97 cv 58' 7 ft SBIT 7.6508 7.66 96ft- ft SoBIT6'l7 9 6.46 1 00', ft SoBelTSsli 7.93 1 00'i ft duPt 6 45504 7.96 106' I- 'll duP 6s66 7.52 106ft 'll Bangpt'iM cv 80 1 BlueChipStp NYTI 3i96 S.77 SSft-ft 24 23 lift 17 BkCal cv 7lft-1 BlueiMMlpply 1.20a 14 20 21 21 2' 4 2ft HallibS'481 7.SS 103ft 1 HamPSsSi cv 73 Hellr9'i91 8.94 102 1 Heln-10'iH 9.63 NTTI 7406 7.16 98' 41 NYTll 8501 7 95 100ft DUX 6.85576 6.85 100 DukeP 7ft01 8.33 6lft ft BivvoorGId 71 137 4'i 4ft 4 17 18 ft NYTI 7ft11 7.79 1.1 BkNY 6' .94 cv 9S'i Banka 8.07 47' 1' Banka I'i05 1 23 107ft ft DukeP 7402 1.09 454 2' I 42 I'l tVa 2 13 31 32 I Hircul 6i99 cv 95'i 'll 90BIT I'll! 7.99 103'4 .12 44 10ft 111 ft 05a 12 12ft 13', 7 10" IV'l .40 I I 44 7'i 7ft ft .52 37 15'l 164 ft 97 16 18ft Vj .44 10ft 10ft-ft .20 34ft 16 11 12 1 7 10ft 10ft .68 67 18ft IS'i 1.12 14 12ft 12ft ft .70 162 16' I 16ft L17r 11 12 11 11'l 2 I'l 2 ft .40 lift 12'l 6 Ift Sft .50 5 17ft 18 11 15 Sft ft .20 17 6ft 9 27 Sft 39 19ft 20ft 52 3ft 3ft IIS 11ft 12'j1ft .24 101 20', 21 1'l 3ft 44 .25 Sft 64 ft 6 Sft 4'i .52 14 Sft S'l ft 1 126 13ft 14i-ft 2 23 40' i 41ft 14 31 3ft .30 1 5ft 4ft .44 43 10ft 11ft .80 66 1 2ft 121 152 11 lift .50 4 12ft ft NYTI 1.3512 101 103', ft 4 11', 12 ft DibrellBros 1 DigitalComp Con DinnerBellFd .70 DiscounNY 6.90e Distribucolnc Diversld Prods .25 401 41ft 44 12ft 12'i- Heubn 4' ,7 cv "ll SlnRy 14.4 ft unxrr S'199 1.32 47', NYTOI95U 1.35 107ft I'l 91 DukeP 9404 1 93 1091 Vi DukeP 13574 11.4 113'. HillsS Sft II cv 51 AustlS'480n 5.35 98 Austla 8483 8.41 104 ft Austla 8486 144 103 Austla 9' 19 6 8.90 102' i ft Austria 9s82 1 65 1 04 ft BangF 1.95S83 8.83 101ft Braiil 10581 9.90 101 1 Caisse S'i84 8.73 101' ft Chile 35431 3.29 91'i Eurolm 9582 8.73 103 1 EurCS 8183 117 1021 ft EurCS IftM 137 103 Eurlnv 9st2 1 64 104' 1 Mexcol' 97 10.9 74': '1 Mtxco 10580 S.SS 100' 1- ft Mexco SftSi 6.48 100i ft NipTT 5410 1.16 93' 2'l Norwy I'i80 8.52 104 Nwy S.S55S0 6.43 104'i 'i SocNC 9'l80 6.64 103' I- ft 77 2'i 3' 1- ft SOMlrt 99ft.

SNETI'iOl 1.12 100 7 41 50 21 3'i 4 13'i 4 17ft BaiL 41591 cv 107'! ft Ba.L 44501 cv 91 1ft BecID 5544 cv 17 NT 111 1513 7.49 NYTI 125 NewhLSsSS cv HilMHS'195 cv 13 1'i DuoL 2477 2.80 IS ft SNETIftIO I.7S 109'i '1 EGG 3' 7517 0 45' I B'l 1 46ft 167 7'i 7i HamiltonBro Pet Hamilton Intl Belco IftstS cv ft NoW 4.15515 1.15 54ft ft SPICO I' 177 DixonCrucible 1.10a DrPepper Bottle Documation ESyslfts92 cv 24 10ft 111 4.51 99 9-167-16 ft 95 2 75 10'4 104a I. 1.04 36 12ft ft HandvDan Home Beiicn tftOi 1.57 102 BellPa SftOi 8.20 105 1 SI S.27 85ft ft Hanoverlns 81 EasAa- 5542 cv EaAir 4493 cv EIPaso4s3 cv EIPas6s93A cv Molidy 9' i95 9.17 103' i HonF 7584 134 104' 4 HosAff I0S9S 10.4 HosAH 1051 10.1 99 HosllnS'494 cv 59' 1 HousF I 316 7.92 104ft HousLS'lSS cv 92 Human 4519 cv 78' 71 166 Sft 4i ft 110 10'l 10', BellPa 6ft7S 6.3S "4 NorlatSsSS S.47 NAMg 5' ,79 6.79 NoAPh 4592 cv NoNGS'l79 S.31 NoNGI'ilSr MUKV 5S94 7.11 70 70i 1ft Docutel Corp DollarGom Domainlnd DominBksh BellPa Sftli 8.51 113 82 Vi MB 1 6'4 7' .20 1 7'i 23 2ft 3 .26 2 13'i .80 4 23'i .68 7 9'i SwBT 1407 US 1064 ft SwBIT7s76 6.89 96ft 12ft BenCp 8478 8.00 103 ElPa S'iSSA cv 105ft MogulCorp .50 24 17 IS ft Molex Inc .10 24 16'i 18' ft MonarchCap .84 56 12'l 13ft 'l MonfortColo 54 I'l 4'i MonumentCp .56 170 10ft 11 MooreSam .24 IS 10 10'i MooreCorp 1.20 172 33 33ft Vi Moran Bros 2 7ft 7ft Morrisonlnc .24 96 10ft 10ft Mostek Corp 4S2 IS'i 19ft ft Motionlnd .16 1 63 24'i 25' ft MotorHome Am 3 2ft 1 MuellerPaul 14ft 15'i Multimedia .40 37 18ft 14', MurphyMotF .24 4'i Sft MutSavLfe .40 2 7ft 7ft NCNBCorp .52 3S1 ll'l 11ft ft NFC Corp i 224 231 ft NNCorp 1.20 52 20 20ft Vl NUSCorp A .12 12 4 Ift- ft NaChurslntl .30 1 5'1- ft NarragCap .40 1 sft 10' 4 Nascolntl Inc .16 10 s'i Sft ft Natco Ind .12 I 3ft Ift NathanFam 35 3 3i ft NatBankGa .80 2 1S'i 16ft NatByProd 1.40 14'i 21 NatCentFin 1.11 I IS 14'i NatCitvCp 1.15 111 IV'l 12 Vl NatCmBkNJ 2 1 20 254 26ft 74 13ft 14', ft BenCpSstl 7.S1 106', 2ft NoNG S' 190 192 106li Donaktsonlnc SWBT 7409 7.12 99 SwBT7ft12 7 75 45 Englh 5'4S7 cv 116 Vi EnsSftsSS 9.04 BoatmnBncsh BobEvanFrm Bohemialn Bonanza Intl Bond Ind BoothNewsp BootheCmpt BostonCoB Bradenlnd Bralorne Res BrassCraftMf Brencolnc BreunerJohn Brink sine BroadvwFin BrokenHillP BrooksFashn BrooksScanln Brown Tom BrowngArms Brunoslnc BuckbeeMears BuckeveFdSL Buckevelnt BufelsltGId Burtfox Inc .50 7 l'j 2 7ft l'i ITTF 11U8S 10.3 109 DonovanCos MOCNt. 8183 8.66 101 '1 .40 61 6ft 7' 4 .16 110 7'i 7ft semy 54H cv 60 1 BethSt 4'l90 5.S6 BethS 5.4592 4.44 Hardwicke Cos HarlevCorp Harlvn Prod Harper ARow HartlordNatCp HartldStmBoil Harvestlnd Hauserman HavatampCp HawaiiBncp Ens 64401 6.70 100ft 2 AMERICAN EXCHANGE SwBT7ft13 7.15 97 -1ft SwBT Iftli 8.05 102ft SwBT 8.2582 7.73 106 Dorchester Gas 971 11 11ft DouglasLom 4 9ft Downe Commun 12 1ft 1ft Esmkl.ia2l.07 104 Vl IIIWI lW4 7.77 98 IIIBellT 1504 7.14 102 ft Into 4.15593 7.89 Sift IndBel 8' lit 7.S7 101ft ft BlkD 8 45585 8.00 1 05ft ft EVMS cv 83 1 7ft I .32 60 7'l 61- .70 9 23 23ft Alask 4 81'. 1 AlegA 543 711 2ft NoNGs 6s91 7.97 100ft NoNGs9s85 8.41 107 1 NoPac 459 7 7.20 55' i ft NoPac 3547 8.10 37 '4 NoSP 4fts93 1.64 654 '4 Nortrplftl? cv 131 6'i Nwtl 7'i94 142 19 'i NvmBI 7.90 99' i ft BObbB S'iSI cv 701 bWB9.25S15 6.37 110ft Exxon 457 6.9S 16' 4 Vi DoyleDaneBe 1.M 57 17', II ft AllegA 9'499 2 2 1 00 InldStl 1117 S.74 76' 1-1' I Exxon 6Vi98 7.26 69'i DualLilelnc 111 30' 4 10ft- ft viBoM6s70f 62ft ft BosE 11.3 110ft 1H SwBIT 8116 6.09 105 ft StBm 6493 7.37 91i 'i Altec 15595 1 110 Vi ElinP 9S04 8.27 10841'. 17 4 .21 xi 6ft 7 .30 10ft 11 .40 4 7' 4 I AMotl 5' 191 5 SSft- ft HawkeveBn HawthrnFinl Healthgarde Co SW.ai 4113 5.03 664 1'4 StOCal 7596 7.25 96 i1ft .50 27 12ft 12'i 1 4 220 3ft 4' 4 ft Argent 10584 31 71ft NWntil 10S14 1.73 132 6ft 6ft- 156 15-16 1'l ExP 6.0SSS0 7.58 106ft ft ExP 7.45583 7.27 105'l ft FMC l'492 CV ft FMC 7ft01 109 92ft Be net 6' 7591 2 4 3 SOCal 6ft05 1.08 10lft ft 1 7 27'i 28' i .160 110 10' i 10' 1 ft NwnBI Ift12 1.25 NortS Un 7.91 75ft insinv 7' no 12.3 64 IntHrv 4188 6.40 72' ft InHrv 4.8591 1 15 70 IntHrv i' 498 8 0S 77' 1 IntHrv 8ft95 1.62 100 ft IntHrv Ss04 6.41 104' i ft InHvC 4ft79 4.94 93 2 InHvC 6ft81 8.4S 103' i 5.U 14 60 108 16 19 1', .60 II 10'i 10ft Heath Teciva HenredFurn HerHageBnc 28 17'i 19 Vi 21 17 17ft 39 lift 12ft ft I 7ft I paircn 4ft2 cv si .16 arm nisi7 10.1 107 Budd 5'i94 cv 19 Budgtl 6SS8 1.82 68 BulovaostO cv 594 ft Burllnd 5591 cv S7'i 1 cv 95ft Burro 7HS1 7.2S 105 1 Butte Sftsta cv CITI.85SS2 141 104ft IVi CMI 44512 cv Sift StOlndlsll 6.62 90' 7 i SlOlndisii 7.11 84ft Vi 6ft 31 lift 1.08 .30 .56 Oakln4ftl7 cv 17 OcciP 7191 cv ft OcciP 11582 10.0 110 '1 Hesslnc FairFdlsH cv 105 Farah 554 cv 521 KXn 6.10589 6.31 lOO'i 20 54 ft 23 64': '1 3 104' i 10 89' i 6 111 'i I 724 ft 3 49'i ft 3 74 ft CCIK 4' 197 Condec Ss93 Condc 7496 ConOG 1516 ConOG 9561 Oatap 5495 DevCp 5s6 DuroTSft92 12 li lift NatConven Str IS Sft 1 1.191 41 7ft S'i ft .05 2 6ft 6ft 904 ft ft1-14 .15 45 10' 1 10ft 164 3ft 4 ft 379 1ft 15-16 1-16 43 7H 7ft 11 15'i 1i'i ft FeddrsSsSt Si 1 InMinC 4s41 cv 104' i ft 79 ft StdOh 7.6599 7.96 95ft ft StOh I' 72000 1.35 1014-1'.

27 3ft 3ft ft 10.1 II DuckwallStr Ducommun Dunkin Donuts DurhamLife DurironCo DvrrFillMed DvcoPet Dvnascan Corp Dvnatech Corp EDS Nuclear ERCCorp ESL Inc ESvst 78w1Aug EarlvCalif Ind Earth Sciences Est DrieIG EastmelCp EatnCp pfA EchoOil Corp .30 ll'l ll'l 44 ft HexcelCorp HiTech Ind Hick orvF arm HickorvFumitr HigbeeC HilachiLtd Sft Ift S3' 41 24 ift .12 S3 Sft 5IUH 7.10577 S'l Sft ft .60 211 27ft 2lft ft .24 1.41 FedN 4154 cv FPapB Sat 5 II lnPapl'496 cv 65 lntTT11s82 S.67 113ft InTT 612000 cv 133' I i I1H75S cv 17'. ft 7.04 100 25-In 16 7 20 NatData comm NatData Corp NatLiberty NatLifeFIa NatOMLino NatSecResh NatBankEIH ugoenssn cv H'ii OhBIT 7'it3 7.46 98' '1 OhEd UsSI 9.09 110 OtiEl 11513 10.1 OhP12'l81 10.6 113'i fti 45' 1 ft, OneidS'iH cv 73 Ownlll 7ft01 7.60 97ft1'i .10 17 23ft 24', ft 2.60 38 31 33 CNA S'i9S 9.57 S8ft ft CabCF I' ,111 S4ft ft Caesr 12i90 13.2 94ft ft ElAuD Ssll 21 73ft Ift Fiber 6fts8 cv 75 ft: 46 2'i 3'l. .26 32 Ift 4ft S'l 21 ft 29 ft 15 16 IS'i 194.... 41 Sft 7'i 41 2ft 2ft Elgin 64588 145 104 8 10 It 14'. FstCh I' 176 6.24 1 00' i.

Hel6sH cv 1021 2ft Burmah Oil BurnsRLCp Bur nupA Sims Burton Hawks ButlerMlg CBTCorp CFSContl CPT Corp Cafeterias CalMaine Foods Calbiochem CallslBnk CalLile pf .10 119 14ft 15ft ft .40 3ft 4'i. CPC4SPCTP 8.33 46 1 FrntAir 6s92 16 46ft '1 FstChi 6480 6.71 Vi 7 6'i 7ft ft StPtg5ft90 cv 53' 1 ft SlPrui'ilO cv il Stevens 4540 cv 76ft '1 Sunshi'ill cv 94'ilft Sulro 6482 134 I0'i ft Swilt 7171 7.35 1 00'i- '1 27 28ft .72 4'l 10 69 Ift 4ft ft .760 171 7'i 7ft- ft CaroT 11503 8.10 1 00 ft GrowC 5' 487 1 75' 1 '1 FstChl 7ftSt 7.49 10311 Holly wdPark HomeBenef HONInd HondaMotor Hook Drugs 16 16ft Vi 1 5-111-16 91 Nat StudentMktg carr I' ish 440 96ft J4S7I 3.90 96 00 xi u'4 11 5'i lft 14 7'i 1 1.24 .56 .80 .76 .94 1.91 FstNBAtl 9sS4 173 103 "4 FsNBo 6171 6 57 1 004 NatUtillnd 1.20 24 14 14ft 2.30 1 41' i 43', GurM 6166 ManP 11' 70 Mitm 67 32 t'i 4 104' 1 35 58', ft Case 5' ,590 7.00 76ft1ft CastrC 5194 cv 7Sft '1 I alcll 5' 179 6.66 82' PGE 3S7 9 3.32 90ft ft PGE 2'isM 3.15 S5ft1'i PGE 31515 1.57 73ft 70 20 12'i 13'4 ft 90 7 lift 11ft CatTr6ft82 7.84 1 06ft HlG 6S8B 1 58' 11 EcnomkLab .35 i lift 57 ift 19 S'l IS Sft 1 57 lift 121.... S4 1 1ft-M6 .56 117 25ft 26ft ft .25 10 7ft S'l ft HooverCo HoriionBncp HospTrust FNBO 7.6511 7.43 FsNBos 1562 7.6S 104 FsPenn 7s93 cv FtUnRI 7sS1 cv Natwestn Lf NationwideA NatwdeRIEs Naum Bro NeedhmHarp CatT cv 115ft 2ft TalcNtlSsSI cv Tandy 10594 4.41 101 'i TappS'ii94 cv 69 i rtofc 5S49 1.54 76ft1 36 20ft 21. 2' 4 317 22ft 22' 24 12'i 13ft ft 75 11 IS Sft 10ft Vi 7 24'i 26'! 44 26ft 29Vi Vi 26 10ft 11 10 12ft Vi 10 25ft 264 14 Husk0 6'i97 114 991 ft InstSv 7591 15 53414 InvDiv 6' 72 30 74. ft EiChicoCp EIPasoElec ElderBeerm Cal Microwave CalWatSvc Cal Windsor .94 164 11'i lift rVFC I'-ISW 6.16 2.40 HudsnPPap SOa .51 FisbM 4497 cv 61ft ft Teledv7S99 1 80 Hughes Supply rije nil .75 PGE 152003 1.24 NelsonThomas 74 47 -ft .30 Sft 10ft Electro Nucleon ICieoy 10504 9.79 107' I ft nuniMtg 7 Sft 6'i 6 5 Sft 91 2ft 3 1 17ft 1Sft 4 12 13Vz Vi 1 6ft 7 27 4ft 5'i 1 9ft 10'i 1 ft ft 29 32 lift Vj FIShF 6V194 CV SO'l "4 FlexiV 4497 cv 44 li FlexiV 6.75s 4.11 96 61 111594 12.6 70' 1 4 JUT.

10'4I5 9.31 110 JoneL 1494 4.00 75 JoneL9'i9S 9.49 104 1 9.89 96 Kenni'iOl 6.13 Hft ft 9.72 1 08 ft Kirsch 455 cv 76iiV i Kraft IftOI 7.15 Krge6s99 cv 128 ft Kroger 9s9S 8.82 t02 ft Kroor 8.7596 8.70 100 i LTV 5511 177 57 Litton 3' ,87 cv 59 Lockh4'i92 cv II 1ft Lowi'i93 195 76ft LomN 5' lit cv 701 'i LonSI S'93 cv 9Vit'i LouN 11515 10.0 110 1 Lowen 6' 196 9.06 93ft ft Lyke 7'i4n 4.74 77 1 Lykes7'i94 9.63 76ft ft PGE 7' 7503 1 06 43 '4 PGE Visit 160 106 ft Electron Arrays EliibetWat 1.41 Calkm Petrol CalnvFood Svc Cambrdge Mem Camer onlrnWk .28 1.76b .21 TenCp6U92 cv 124 '4 131 10 lO'i FlaPL I' ISO 7.9S 102' 1 ft cave iiviM 11.1 104 Ceco 4.75581 cv 72 Celanse 4590 cv 66 ft CeTel9'i95 1.93 101li Vi ChrNY7s79 7.03 99'i6i ChsBkl'93 cv 69ft ChsBk 6ft86 1.41 104 ft cv 741 ChsC6s99 5.99 1 00'i ChMtg 6 90 cv 46ft ft ChMtg S.H 79 ft 1 3'1 'i JonsLI 6ft94 79 6Sft '1 Jon5LI6'i66 1 714 l'i LeisT 6456 16 44': '1 20 65 McCullO'75 3 S7'i1'i McCP lifts 2 105 1'i 10 46 '1 Mitsui 7' 440 2 1051 4'! 7 7ft. ne 91506 6.83 1 08ft PGE 9' 1515 I 71 109 1. 20 11 emC 7593 1.04 6ift Tenlnc Is79 6.06 98ft FlaPL 113 105' 1 l'i 9 10'i Vi I -V 3ft 1 54 12 13 92a 36 16 16ft HuntgtBnc HvGain Elec Hyatt Corp Hyatt Intl HvdraulkCt HvsterCo IEMSA IMS Int FIPLt 10411 9 SO 109ft ft 12 II Ift S'i TVA7S97 7.42 44' 4 ft TVA7s47r 93ft4ft PacGT Is90 145 94ft '4 PacLS 7ft91 174 17' i2ft campusCas CannonMtlls Canon inc CapiUI Swst 17li 19 22 22Vi Vi Ford 6' 190 7.64 103ft 1 1 Eiscint Lid Emharf wt Emonslnd EmpFirMar Empir Gen EmploverCas EnergvConv Dev 20 22 7'i I ft .360 1ft 2'4 ft Ford6i79 6.41 101'. ft Ford 7 4050 7 21 102' Vi racu 9515 I 44 106 1 PNwT 6110 8.20 105 Hi NVF 551S94 212 S1'l ft 2ft 7ft 26 NVF 1052003 FTKVT 1401 1.29 1 05ft. 23ft- ft 1 47' 3 41 Vj 4 1'i 44 19ft 20 130 31ft 32'.

1 115 2'i 2ft ft 120 10 11 1 Ift 10ft rvACCora 95 23 2 27 .28 1.26b 7 94 '1 56 ft 75 TV 7.3S597B 7.59 9ift ft TV 7.3597Br 96. 6' 4 TV 7.35597C 7.S7 S7 ft TV 7.3597Cr 97ft6'i TVA 7.4597 7.S6 97'i 'i TV 7.35596A 7.59 96ft TV 7.35S98B 7.57 97 ft EnergvConv un CarbolmeCo CardiacPacmk Carterlone Com Carvel Corp CascadeCp 11 cnMig 6ft94 cv ChMtg 13.2 ChelsS'i41 cv Chelse 10599 cv 57 571-ft 7ft ft ft 41 Sft 10 ft 14 39 Sft PSwAir 4517 lil 69 PacTT 2'64 4.1S 14 478 115-16 4 3-16 M6 NEK) NHIth 81 784 OHshre 5592 Co ark 6ft8l IdahoFstNat mini BeefPack Immune Scienc IndepSnSec 51 65 "1 FrdC 154 163ft FrdC 4'l78 6.N 101 'i FrdC 4ftH cv 78 Vi FrdC Iftst cv FordCr 750 6.67 101ft 1ft FrdC 759 147 1021 ft FrdC 6182 106 104' 7 1ft 106ft ft LVR 11SZOOO 10.6 103ft 9 7 74 ft MGIC 5543 ft 111 1.65505 1.29 1 04'. Energy Mmerahl EnergyResvs Gp Energy Ventures Entenmanns Emirodvne 690 1 11-161 IS 6 S'i 20 110 II 11', .41 37 1 V4M6 PenEng Ss93 11 IS PacTI 7.1507 1.01 97ft ft! TV 7.3S96Br 90 '1 19 20ft 21 Vi 164 14 14ft ft MGIC IftSI 151 97'i. 1 14ft 15ft 14 2ft 3'l ft Chmtrn 9s94 8.81 101ft ft CheNYSssi cv 71i2Vi ChNY cv ChNY 6fttt 476 47Vi 2ft CPoMflOS 128 107 TVA 7 751 7.U 100'i MacDisM cv 61' rati 1 ir 4.42 100 Phoenxi5l7 19 SSft Phssv4'i93 20 46'i 'i 1.68 .68 .60 1.71 II 22ft 23't FrdC SHI3 1 23 164ft ft I IndepLfeAcc India naGrp IndianaNat IndplsWat PacTT 7' 401 7.92 9Hi ft mcx ITS' 111 5.44 I 9ft 36 Cayman Corp CedarPoint Cencor Inc Centennial Cp CenterLab Med CenBncCin CenBncshSoii CenrBkSvs PSvEG 6596 I 75 '1 FrdC1 101 171 PacTT 7'4t0 7.1t 102 Mack 4'i42 S6'i ft 99 9ft 9'i I 1ft 1ft ft 1.16b 112 23' 4 24 1ft TVAireg 100'! TVA 1.05s 7.7S 103ft ft TesoroSftSI cv 91 l'i TexcoSi97 7 01 lift 22ft 23ft 121 3ft 44 ft 85 2'i 2ft 13 14'i 17ft .56 IS'i 18'i .84 14 17', IS ft .32 159 14ft 14ft ft PunaGI 6s92 Macmil 452 cv 59ft CPoVlftM 1.11 lot CMStPIsM 16.5 31 IndustFuch 11 13 13ft Vi 6' 156I 1 ForeDSfttt cv 93'il FoMcK6s94 cv FruehSft44 cv 72 43 2ft Neutrogena 4 lift IS'i NevSavLoan .20 102 10'i It 1'. NewAmFd 1.20 10' 4 lift Vi NEngMBos 1.10 30 17' I 17ft NewHavWat 3.34 ill 45 41 NJNatfCp 2 I 22' 4 23' 4 ft NJNatGas 1.32 8 13ft 14ft ft NewPlanRH .90 14 84 9ft NewellCos .50 24 S'l Sft Vi Newport Ph 80 3ft 4' ft Nicole! Instrum .26 6 10ft 11ft NielsenA .41 154 21ft 22' 41 NielsenB .41 74 21ft 224 ft NipponElec .34 20' 1 20ft NissanMot 1 20'i 2V'i ft NobleAllil 121 33ft J4ft ft NolandC .31 i 10 lift NerdResrcs 111 7'i l'i ft Nordstrmlnc .21 64 20 20' ft Norm Corp 1 sft 10ft ft NorCaroNG 1 It lift 12' I NorEurOiIRT unl.SOe 15 27ft 21' 4 ft NoeastBnc 2 1 22 26 27ft NoreastPet .25 22 14ft 154 Vi NorCalSALn .50 19 17'i 17ft NorStaBncp .40 27 5 Sft NorthrpKing .08 i2t 14ft 19ft NorwestEngin 1 6 13'i 14ft NwstNatGas 130 9 91 ft NwstOhBncsk 1.70 3 II lift NwstnFmCp 12 7ft 71 Vi NowstNatLf .65 16 17ft 11' 4 NwstPubSvc 1.78 26 18ft I9ft ft NortrustCp 1.72 66 40ft 41ft I4 NoxellCorp 182 17ft lift Nuclear Dynam 42 Sft 4 NuclearSvcs .11 i 3ft l'i OSR Corp II 1ft 1ft OakHdlSeirt .21 2ft 1ft Indust Nucktonk IndValPhil I.N PacTT TftOI 7.41 9Sft ft PacTT 4' ill 8 59 1t0'i ft PacTT 9581 146 1 06ft PacTI 9.1st! 1 46 1071 i PacTT I'll 5 8.17 106 ft Emavnelnc EauitBncp EguitGenCp EauitLfelowa EquitSavLn EguityOil Ethan Allen Evan sine ExchngeBncp 1 22'.

FruF 7.5578 7.St 100 Vi to 101 41 42 ft Texc7ftll 7.71 100' 1 ft Texco I' lOi 1.11 104ft ft TxGsT7'tS6 7.62 100ft Txlnd 7ft2 9.52 111 ft Texli 4ft96 cv 41 ft Intorex Inc Informlnt FruF 7 4544 7.67 55 .30 57 20' 4 21 ft 4 9'i ft 13 61 9Sft- li 17 ft S4ft- ft 43 -ft ISft- ft Fuoua 7541 17S 10 Vi 4'lHl cv 17 CM5tP5s55f ChrCfl is9 cv Chrvsl 9.31 Chryslr SsSt 4.19 ChrsF 7166 8.72 ChF 6.35541 197 ChrF 7.752 197 ChrvsF 7s79 7.17 .41 32 12 12'i 36 Ift 4'. .84 2 1 8'i 14ft 1.10b 163 17ft 18 1.08 46 11 12 2 24 34 35'i it 24 15'i IS'i I 61 24ft 24ft 40 4 I 44 II 6' 4 ift 7 54': 'i 5 S2'iVi 1 73'i-ft I S3' 4 '1 6 103' f-1 1 SI'i '1 10 74 1 5 68 ft 25 1 044 ft 22 105 '1 11 104'i 1 It I7 ft 1 104ft Inform Magnet Instrument Lab Intel Corp Fuqua 9' 9.94 GnATr 5ft99 cv TltntS'i42 6.69 IS'. RLC 6'is97 Realm 6591 Roblin 12sl9 SbdWSsSi Sec Mt 7' 482 SCE 4fts82l SCE4561 EE SCE 8'2000 SCE 8'tOI SusgS' SS Sutr 4451 Tally 11171 PAA4I4 cv 5S'i ft PAA 4' 7566 CV 52' i '1 PAA 5' 4 511 cv 53ft ft PAA 11'isti 10.1 104'4 GnEI 5 352 IN 84 Executive Ind ExplosFebr Eitracorpl Med 143 4ft 4'i ft 21 12ft 131 ft 46 6ft 6ft 7ft 61 ft 241 57ft 59 Vi 29 10ft lift ft 16 Ift Sft ft 19 7ft 7ft ft IS 14'l 16ft ft 23 4ft 4ft ft Intercom Energ CenCaroBkTr CenNalRich CenPennNat CentTeipf CentvtPSvc Centran CmturyBks CenturvTel OwmtrlMf ChampParts ChampProd ChamteKos 97Vi GnEI S'lOl 7.83 10l'i Vi Intercrftlnd ChryF tosll 9.61 104 GElCr 7'78 7.12 10S GEICr 6177 6.62 101 Macyl'iil cv 109 2 Macy 5s92 cv 95 1ft McvC SftsSI S.SS 8511' MadS 6487 cv 45' 71 $.53 92'i- MfrH7.6s81 7.45 102 MfrsH Si62 7.S7 10S Vl Marco 6' ,61 7.55 86 ft MarcorSsSS cv 101i ft MarMa 654 cv ft MdCuS'iM cv 71 MaMuiftw cv 11 2 MaMai'491 cv 71 McCnr 5511 8.06 62 ft MtCr.4',42 4Sft ft 14.1 46' i McCro 7t7 16.1 47ft ft MtCro 7.5 16.1 41 McDD 4ft91 cv 17 McGH3'i2 IS 1. mterfmcl bitrmtnGs PAA 71591 cv 791, PAA 9154 cv 9S'i 56a 6 Ift 44 ft .54 11 9'i 4ft 21 12ft 134 25 ft 1 25 18'i 19' i .12 Sft 4i 1 It 11 .24 II 7ft 7'4 I 1 JO' 4 ll'i 1ft 26 2'i 1 144 II 10i1 7 Ift Sft-ft 24a 14 9ft 10ft IntBnkWash PAA 11S cv 1001 ft .32 1.34 .25 .11 I.St 16 54 4'i 4'i I 15ft 16ft 24 39 1S 15' i IntBkWashA FBTruckLn FAS Intl FarLanei FatconbrNkk Falstaff Brewim Farinon Elc FaimHous Fds FarmerSros GEtCr 8'l62 141 '1 GEIC 16S65 122 ItiVi 1ft GEC 44554 116 10 ft GEICr i'166 713 104 Vi 4ft 4ft Vi TolEd Is03 1 41 94ft- i TolE9.3S5lSI.7S 10641 TWA6'i7tf 105ft TWA4542 cv 42ft '1 TWA 5594 cv SO' 11 TWA list! Hi 104ft ft Tnnri.7s95 114 Itl'ilft TriSoM7s92 cv 30' 1 ft TriSM 7ftl0f 1S.I 1 (IVInd 543 cv S3 1ft UVInd 5ftS 119 64 UCar 5 157 154 SCft UCarb6'itS161 114 Vi Tvco S'istI II 744. PAA 10' itl -ft IntDarv i ift Untmx7'i92 41 71 1 PenvF 7'i91 7.94 4ft CharlRSLab I'l 11ft IS 14 15 ft ii UnNfJ 7'iSt I SO'l ChryF 9ft63 9.32 101ft Citkrp 6ft79 6.56 100'i Crlicrp 6ftst 6.62 100 ft Citcp 5.

94519 S.92 10Oft ft CHkrnSfttt cv 95'i CitSv3s77 1.01 SSft 1-16 CitSv 6i97 7 31 83ft ft CilSvc7s78 6.S6 100' 4 Ctylnv7i9t cv 95 Crrrlm 6s91 9.93 60ft Vi Ctylnv 8" 91 lit II 1 951 ft GF0O4 7ftt4 7.27 16ft ft Charming Shop 25 12ft 13ft ft Chart Hons .72 41 2l'i 28ft ft Wilshir 6595 1 103 l'i Peml 7iM 7.71 94ft 13i 15ft Vl 12ft 13ft ft GHMtistM 54 IntKingsTab IntSvsCI pf InterprovPipe lntrsilHic Invest Annvirv 1.21 WilsFd 9'iS4 94 ftl 1 10O'l 'I GHOSI7S94 IIS 66ft Vl 1 lift lift Pmnil SftSi cv Perml IftH 54 307 Sft 91 ft FarmersGr .41 17 21ft 24ft FarmNewWL .76 It 39', 41'i 1ft OuHumMlg ChattemOnig Chef Pierre HOSt 11SM CV 104 WilsFd lft7 It II' il WkWrl'ill SI'i1 1ft I 7 S'l. 15'i 16ft. Peisl ItftSS it 16 ft ft I 45 Gnlnst4'itS cv MftVi rarr .10 ll 4ft twaseauM 24ft 24ft ft WvlUS'itt SS ft UnEIS'ai 4.64 lift Gnlnstr 552 cv ilft Vil Mead lis lil Hft K5C 44 129'1 I.