Market sold off from the open, -8 and would fall to -20, then buyers brought the market back to +2 before the market faded back to negative territory. A rally to +4 shortly before the close and a fade, but we still held on to a gain for another record all time closing high. Bonds off 8/32 yielding 6.57%. McClellan oscillator -4.6 yielding a sell signal suggesting yesterday's strong upmove may have been a bull trap, but today's sell signal well could turn into a bear trap or the start of an indecision pattern. Sybase was up 7 on a rumour that IBM was going to make a bid to take it over, but it would fade to finish up 3 as it was in play with other rumoured suitors to include AT&T, SUNW, MSFT, and HWP. Wed Jun 14 14:57:45 1995 Symbol Type Price High Low Volume Last AA (stock) 44.50 44.875 44.125 734,600 44.25 AAPL (stock) 43.625 43.875 43.375 1,053,200 44.00 ABF (stock) 20.875 21.50 20.875 77,000 21.25 ABX (stock) 25.875 26.125 25.625 1,304,600 25.50 ACAD (stock) 41.125 41.50 40.75 406,100 41.625 ACN (stock) 11.25 11.25 11.00 50,300 11.125 ACTL (stock) 10.75 10.875 10.50 62,300 10.625 ADAC (stock) 10.50 11.00 10.25 365,000 10.375 ADBE (stock) 58.25 58.50 57.75 576,400 58.25 (news) ADCT (stock) 32.125 32.75 32.00 336,800 32.25 ADPT (stock) 32.375 33.00 31.25 1,178,700 31.75 ADV (index) 1064.00 0.00 0.00 0 0.00 AET (stock) 62.00 62.125 61.625 481,800 61.75 AGN (stock) 28.125 28.25 28.00 116,600 28.00 AHP (stock) 74.50 74.75 73.875 598,400 75.375 AKLM (stock) 16.6875 16.875 16.50 618,600 16.625 ALD (stock) 40.125 40.25 39.875 449,400 40.375 ALEX (stock) 23.25 24.00 23.25 41,400 23.625 ALSC (stock) 46.25 46.25 42.75 419,100 44.25 ALTR (stock) 41.25 41.875 39.125 1,524,900 39.75 AMAT (stock) 81.00 81.50 76.75 2,431,900 77.75 AMD (stock) 35.75 35.75 34.75 1,171,300 35.25 AMGN (stock) 73.00 73.375 72.375 628,100 73.125 AMH (stock) 12.00 12.00 11.75 469,200 12.00 AMR (stock) 75.00 75.125 74.00 1,012,300 74.625 AMSY (stock) 24.50 24.75 22.625 235,100 22.875 AR (stock) 28.25 28.625 28.00 225,000 28.625 ARC (stock) 115.25 115.25 114.25 212,400 114.875 ASA (stock) 44.375 44.375 43.875 91,000 43.625 ASH (stock) 35.00 35.625 34.875 187,200 35.00 ASND (stock) 44.25 44.75 44.00 74,500 44.50 ASPT (stock) 43.75 44.50 43.50 18,900 44.00 ASPX (stock) 11.375 11.75 10.75 739,000 10.75 ASTA (stock) 16.75 17.25 16.75 301,600 17.125 ATC (stock) 2.6875 2.75 2.625 34,100 2.6875 ATI (stock) 26.50 27.125 26.25 1,022,500 26.875 ATML (stock) 51.625 52.25 48.875 992,900 49.625 AVOL (index) 151.75 0.00 0.00 0 0.00 AVP (stock) 68.625 68.625 68.125 114,700 68.125 AXP (stock) 35.125 35.50 34.875 896,500 35.375 AZA (stock) 22.75 23.25 21.625 2,985,800 22.125 BA (stock) 64.00 64.625 64.00 1,938,900 64.875 (news) BAC (stock) 52.125 52.625 51.875 1,176,200 52.625 BBA (stock) 8.50 8.75 8.25 650,700 8.625 BBTK (stock) 24.75 25.25 24.625 34,000 25.25 BCC (stock) 34.75 35.00 34.75 128,200 35.00 BEAM (stock) 34.50 35.25 32.50 361,100 33.25 BFI (stock) 36.50 37.00 36.125 573,200 37.125 BGEN (stock) 44.00 44.50 43.6875 468,400 44.75 BMET (stock) 15.125 15.125 14.875 248,500 15.125 BNET (stock) 39.625 40.875 39.375 1,434,400 40.625 BNYN (stock) 13.625 13.25 13.00 494,900 13.25 BORL (stock) 12.75 13.00 12.50 616,800 13.00 BROD (stock) 55.00 56.25 51.25 1,129,600 52.50 C (stock) 43.875 44.00 43.375 1,306,500 43.75 CA (stock) 69.00 69.75 68.625 318,200 69.625 CAL (stock) 12.125 12.25 11.50 313,600 12.125 CAT (stock) 63.25 63.375 62.50 1,029,300 62.75 CATP (stock) 34.25 35.50 34.25 35,700 34.00 CC (stock) 31.375 31.625 30.375 1,428,600 30.375 CCI (stock) 56.25 56.75 55.375 2,998,800 55.875 CDN (stock) 32.625 33.00 32.25 201,900 33.00 CHIR (stock) 60.75 61.50 59.75 467,800 61.00 CHPS (stock) 10.25 10.50 10.00 325,500 10.4375 CHV (stock) 49.00 49.00 48.625 598,900 49.00 CL (stock) 75.50 75.75 75.375 184,400 75.75 CLIX (stock) 8.75 9.125 8.75 39,000 8.75 CMB (stock) 47.125 47.125 46.50 440,000 46.625 CMH (stock) 17.625 17.875 17.50 75,000 17.75 CNR (stock) 12.75 12.875 12.75 216,900 13.00 COMPN (index) 895.7199 897.2100 0.00 0 894.22 COMPV (index) 32.95999 65.91999 0.00 0 0.00 COMS (stock) 62.50 63.375 61.25 1,502,400 62.125 CP (stock) 17.25 17.375 17.125 982,300 17.00 CPQ (stock) 41.125 41.125 38.875 3,784,000 39.50 (news) CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 8.875 8.875 8.625 264,400 8.75 CRUS (stock) 59.50 59.875 58.25 759,800 59.125 CSCO (stock) 47.9375 48.50 47.25 2,527,900 48.125 CTC (stock) 82.125 84.50 82.00 168,300 83.875 CTME (stock) 2.875 3.625 2.875 16,700 2.875 CY (stock) 39.25 39.625 37.75 699,200 37.375 CYR (stock) 23.25 23.50 23.125 109,200 23.25 CYRX (stock) 24.9375 25.00 24.50 525,400 24.5625 DAL (stock) 73.50 73.625 72.50 938,300 73.375 DD (stock) 65.375 65.875 64.25 2,464,900 67.00 (news) DEC (stock) 45.375 45.625 43.625 2,024,800 43.75 (news) DECL (index) 1172.00 0.00 0.00 0 0.00 DELL (stock) 51.625 52.50 51.50 1,322,000 52.875 DGN (stock) 9.125 9.25 9.125 194,400 9.125 DIS (stock) 58.25 58.75 57.50 1,447,600 59.50 (news) DJ (stock) 35.75 35.75 35.50 120,100 35.625 (news) DMIC (stock) 11.25 11.375 10.625 52,500 11.00 DOW (stock) 69.875 70.25 69.625 1,206,300 70.25 DVOL (index) 144.20 0.00 0.00 0 0.00 ECO (stock) 9.00 9.625 8.9375 508,800 8.8125 EFII (stock) 47.75 49.00 47.75 201,200 48.75 EK (stock) 61.50 61.50 61.125 666,300 60.625 ELY (stock) 15.75 16.25 15.25 1,694,000 15.375 EMC (stock) 24.875 25.375 24.50 3,400,400 24.625 ERTS (stock) 27.00 27.25 25.75 939,700 26.00 EXBT (stock) 13.625 13.875 13.50 163,600 13.75 F (stock) 29.75 30.125 29.625 2,283,900 29.75 FHPC (stock) 22.50 23.00 22.25 88,800 23.25 FNM (stock) 95.875 97.25 95.50 469,900 97.25 (news) FON (stock) 33.875 35.25 33.625 1,577,100 33.625 (news) FPNX (stock) 2.8125 3.00 2.8125 171,000 2.9375 FRAM (stock) 25.75 26.25 24.50 120,800 24.625 GAB (stock) 9.875 9.875 9.75 107,500 9.875 GE (stock) 57.75 57.875 57.00 1,336,400 57.50 GEN (stock) 7.375 7.50 7.375 26,300 7.625 (news) GENZ (stock) 40.25 40.50 39.25 510,700 40.375 GGUY (stock) 11.00 11.25 10.875 32,300 11.25 GIS (stock) 52.125 52.125 51.75 209,700 51.75 GM (stock) 46.625 47.00 46.25 1,274,900 46.75 GME (stock) 42.875 42.875 42.375 1,203,100 42.00 GNE (stock) 49.25 49.375 49.125 149,200 49.125 GPS (stock) 36.50 37.00 36.25 536,800 36.875 GPTA (stock) 9.625 9.875 9.375 143,900 9.50 GT (stock) 42.875 42.875 42.00 643,700 41.75 GTE (stock) 33.50 33.50 33.00 1,120,700 32.875 GWF (stock) 20.875 21.125 20.75 416,100 20.25 GYMB (stock) 27.625 27.875 26.125 697,500 26.375 HAN (stock) 18.50 18.625 18.375 583,100 18.75 HAS (stock) 32.25 32.625 32.00 289,500 32.625 (news) HD (stock) 43.25 43.375 42.25 1,654,800 42.50 HFI (stock) 13.75 13.875 13.625 117,000 13.875 HM (stock) 16.875 17.125 16.75 799,300 16.75 HMY (stock) 26.625 27.00 26.50 180,000 26.25 HSN (stock) 7.25 7.50 7.25 159,800 7.25 HWP (stock) 70.625 70.875 69.50 940,700 68.875 (news) I (stock) 82.125 82.875 81.75 350,800 83.125 IBM (stock) 93.00 93.375 91.875 2,562,500 91.75 (news) IDTI (stock) 45.50 45.75 44.00 1,110,800 45.875 IFMX (stock) 46.375 48.25 46.375 1,447,500 46.00 INGR (stock) 12.875 13.375 12.375 280,800 12.625 INTC (stock) 112.50 113.00 109.50 6,117,600 111.00 INTU (stock) 70.375 70.50 67.00 475,200 67.75 IP (stock) 80.50 81.625 80.00 477,200 78.75 JCP (stock) 48.125 48.625 47.875 556,000 48.875 JNJ (stock) 67.625 68.375 67.125 823,900 67.50 (news) KLAC (stock) 72.25 73.50 69.50 608,000 70.75 KM (stock) 14.75 14.75 14.625 1,076,100 14.625 KMAG (stock) 49.00 50.375 48.625 255,600 50.50 KMB (stock) 60.125 60.25 58.75 311,600 60.00 KO (stock) 60.875 61.25 60.25 1,153,700 60.00 KWP (stock) 42.75 42.875 42.375 153,000 42.75 LADF (stock) 0.00 0.00 0.00 0 0.00 (no trades) LDDS (stock) 0.00 0.00 0.00 0 25.875 (no trades) LE (stock) 15.375 15.50 15.25 16,300 15.375 LEAF (stock) 6.375 6.50 6.25 163,600 6.25 LGNT (stock) 44.25 44.75 44.25 631,000 44.00 LOTS (stock) 63.00 63.625 62.875 885,900 63.125 (news) LRCX (stock) 63.25 63.75 60.25 670,800 61.00 LRNG (stock) 29.25 30.25 29.00 138,200 31.25 LSI (stock) 71.125 71.50 69.00 424,800 69.375 LTD (stock) 22.125 22.625 22.125 946,300 21.875 LUV (stock) 24.625 24.75 24.125 1,196,300 24.375 MA (stock) 41.75 42.00 41.625 374,500 41.875 MAS (stock) 27.25 27.50 26.875 487,500 27.375 MAT (stock) 26.25 26.375 25.875 433,100 26.25 MCD (stock) 37.25 37.375 36.875 860,000 36.625 MCIC (stock) 19.75 20.00 19.375 3,763,600 20.00 MCU (stock) 15.25 15.50 15.125 143,500 15.125 MDR (stock) 25.875 26.125 25.75 35,700 26.00 MEGT (stock) 13.8125 14.25 13.375 917,000 14.375 MENT (stock) 17.625 17.875 17.50 245,500 17.3125 MER (stock) 48.125 48.50 48.00 269,200 48.625 MMM (stock) 59.75 59.75 59.25 439,000 59.875 MO (stock) 70.875 71.75 70.125 1,829,400 70.125 MOB (stock) 100.50 101.125 100.125 739,100 100.25 MOT (stock) 60.50 61.125 60.375 1,743,500 60.375 MRK (stock) 48.125 48.375 47.25 1,430,300 48.375 (news) MS (stock) 76.25 77.25 76.25 127,000 77.125 MSFT (stock) 83.8125 84.125 82.75 2,692,700 83.875 MSII (stock) 31.75 32.50 31.75 4,500 31.75 MT (stock) 33.875 33.875 33.625 142,900 33.75 MTC (stock) 89.125 89.875 88.875 563,700 90.75 MU (stock) 48.625 49.25 47.625 2,835,700 48.125 MX (stock) 29.00 29.125 28.75 100,600 28.875 MXTR (stock) 6.125 6.375 6.125 368,100 6.25 N (stock) 25.00 25.125 24.875 171,000 25.125 NAV (stock) 15.875 15.875 15.625 175,400 15.375 NCDI (stock) 7.75 7.875 7.625 142,300 7.5625 NELL (stock) 44.50 45.00 44.25 455,700 44.25 NETG (stock) 23.1875 23.375 22.875 637,100 23.50 NKE (stock) 81.375 82.125 81.25 180,900 82.375 NN (stock) 35.25 35.375 34.875 589,300 35.50 NOBE (stock) 42.25 43.25 42.00 579,400 43.25 NOC (stock) 52.625 53.00 52.25 118,400 52.375 NOVL (stock) 19.50 19.75 19.25 3,037,400 19.625 NSM (stock) 26.75 26.875 25.625 1,505,600 26.125 NT (stock) 37.25 37.875 37.00 457,700 37.75 NWK (stock) 21.875 22.375 21.625 146,100 22.50 NYA (index) 288.33 288.50 0.00 0 288.17999 NYV (index) 330.22 360.44 0.00 0 0.00 OAT (stock) 34.50 35.375 34.125 382,800 34.25 (news) OCTL (stock) 27.75 28.00 27.25 410,900 27.50 OEX (index) 511.30 512.58001 0.00 0 510.40 ORCL (stock) 37.375 37.50 36.875 2,225,800 37.375 (news) OXY (stock) 21.50 22.25 21.50 4,563,700 21.875 P (stock) 34.625 34.625 34.375 523,000 34.375 PAC (stock) 26.50 26.75 26.375 752,100 26.75 PBY (stock) 28.75 29.375 28.375 732,500 29.375 PCCW (stock) 15.00 15.00 14.625 897,300 15.00 PCG (stock) 28.75 28.875 28.625 506,700 28.125 PCL (stock) 25.75 26.125 25.125 159,200 25.75 PCTL (stock) 47.50 47.625 45.75 524,800 46.125 PE (stock) 27.75 28.25 27.75 385,200 28.25 PG (stock) 71.875 71.875 71.125 409,000 71.50 PHG (stock) 41.00 41.00 40.875 156,700 40.50 PIR (stock) 9.375 9.50 9.25 174,400 9.125 PMTC (stock) 47.75 47.75 46.75 460,700 47.25 PPW (stock) 19.125 19.125 18.875 264,500 19.00 PRD (stock) 41.50 41.50 39.625 322,900 39.625 PSTA (stock) 5.75 6.50 5.75 55,100 5.875 PTON (stock) 5.875 6.00 5.75 93,100 5.625 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.375 48.875 48.375 50,000 48.125 QKTN (stock) 10.00 10.00 9.125 164,700 9.50 QNTM (stock) 23.00 24.00 22.875 881,400 24.00 RBK (stock) 35.375 35.875 35.25 169,300 35.875 RD (stock) 125.50 125.50 124.75 324,000 125.875 (news) RDUS (stock) 12.625 14.00 12.00 1,327,800 12.875 REC (stock) 8.75 8.875 8.75 34,100 8.875 REN (stock) 4.75 4.75 4.375 290,200 4.50 RHR (stock) 13.75 14.125 13.625 223,300 14.00 RN (stock) 26.50 26.50 26.25 800,800 26.25 RNBO (stock) 23.125 24.00 22.875 64,100 23.875 ROUS (stock) 19.75 20.00 19.625 156,500 19.625 RYC (stock) 38.375 38.50 38.00 255,800 38.00 S (stock) 57.375 57.375 56.75 610,900 57.25 SALD (stock) 9.875 10.50 9.875 39,100 10.50 SBC (stock) 46.00 46.00 45.625 371,800 45.50 SBUX (stock) 34.125 34.75 33.50 1,094,100 33.875 SCIS (stock) 24.125 24.125 23.00 374,100 23.375 SCOC (stock) 7.875 8.25 7.75 2,568,500 8.25 SEG (stock) 39.75 40.00 39.75 354,200 39.875 SFE (stock) 42.50 43.00 40.625 115,100 43.00 SGI (stock) 39.125 39.25 38.00 1,276,800 38.00 SGP (stock) 40.875 40.875 40.50 736,600 40.50 (news) SIGM (stock) 5.125 5.125 4.875 101,200 4.75 SIII (stock) 33.50 34.25 31.375 2,111,900 30.75 SK (stock) 16.875 17.125 16.75 129,600 17.00 SLB (stock) 64.375 64.625 63.50 480,200 63.625 SLR (stock) 34.875 35.125 33.875 216,100 34.00 SMSC (stock) 14.75 14.875 14.50 236,400 14.625 SNPS (stock) 58.625 59.00 58.50 13,500 59.125 SPCO (stock) 4.125 4.125 3.50 275,600 3.50 SPX (index) 536.46997 536.89001 0.00 0 530.88 SQNT (stock) 16.375 16.625 16.00 542,600 16.00 SRA (stock) 31.00 31.00 30.375 38,000 31.125 SSAX (stock) 23.25 23.50 22.875 247,500 23.125 STK (stock) 23.50 23.75 22.125 1,807,200 21.625 STRM (stock) 47.625 48.50 47.00 772,300 48.75 SUNW (stock) 49.00 49.50 48.50 544,200 49.125 (news) SUP (stock) 30.75 30.75 30.00 111,300 29.50 SVGI (stock) 33.875 34.375 33.50 224,200 33.875 SVM (stock) 26.875 27.00 26.75 50,300 26.625 SYBS (stock) 28.50 32.00 24.625 16,858,100 25.00 (news) SYMC (stock) 26.75 27.125 26.625 365,500 27.125 SYQT (stock) 13.50 13.75 13.125 475,300 13.875 T (stock) 51.50 51.625 51.125 1,825,800 51.00 (news) TAN (stock) 48.625 49.25 47.625 434,400 47.625 TCOMA (stock) 21.875 22.00 21.375 1,749,200 21.75 (news) TDM (stock) 16.625 16.875 16.25 896,800 16.875 TE (stock) 22.00 22.25 21.875 88,500 21.75 TEK (stock) 42.50 43.625 42.375 224,000 43.875 TELC (stock) 11.00 11.125 10.375 91,700 10.75 THDO (stock) 12.875 13.25 12.375 138,600 13.00 TICK (index) 222.00 0.00 0.00 0 0.00 TLAB (stock) 35.875 36.375 33.50 1,251,400 34.75 (news) TMX (stock) 29.125 29.50 29.00 1,347,900 29.625 TOY (stock) 28.375 28.375 27.875 1,135,300 27.625 TRAN (index) 1699.31 0.00 1697.6899 0 1700.94 TRB (stock) 60.00 60.00 59.375 32,000 59.375 (news) TRIN (index) 0.86 0.00 0.00 0 0.00 TRMB (stock) 29.50 29.75 26.125 497,800 26.25 TRW (stock) 79.625 79.875 79.50 92,700 79.50 TSNG (stock) 6.50 6.625 6.25 77,300 6.50 TTC (stock) 26.625 26.875 26.625 16,800 26.50 TWX (stock) 38.875 39.125 38.625 575,000 39.125 (news) TX (stock) 67.50 67.75 67.375 604,200 67.625 TXN (stock) 123.25 124.00 119.50 1,020,300 119.50 TYX (index) 65.58999 65.62 0.00 0 65.55 UAL (stock) 127.875 129.375 126.50 120,300 122.50 UK (stock) 29.75 30.00 29.375 1,291,200 29.875 USG (stock) 24.00 24.125 23.875 261,700 24.00 USS (stock) 19.375 19.75 19.375 432,200 19.75 UTII (stock) 10.50 10.875 10.375 95,100 10.125 UTIL (index) 203.92 0.00 202.61 0 204.91 UTX (stock) 77.75 77.75 77.00 301,500 77.625 (news) VAR (stock) 50.75 51.625 50.75 115,900 51.75 VFIC (stock) 22.75 23.375 21.50 835,400 21.125 VFINX (index) 50.50 51.00 0.00 0 50.00 VGSTX (index) 14.47999 14.61 0.00 0 14.34 VIA (stock) 46.00 46.00 45.75 37,800 46.00 VIEW (stock) 11.625 11.75 11.375 202,500 11.75 VLSI (stock) 27.875 28.375 27.50 902,900 27.875 VPMCX (index) 24.30 24.27 0.00 0 23.79 VTSS (stock) 7.50 7.50 6.875 130,500 7.25 VWINX (index) 19.48 19.72999 0.00 0 19.25 WAG (stock) 50.00 50.125 49.625 141,200 49.875 WBB (stock) 22.125 22.25 21.875 5,900 21.875 WDC (stock) 20.00 20.50 19.75 785,000 20.50 WEN (stock) 17.00 17.00 16.875 310,200 17.00 WFC (stock) 177.625 179.125 177.625 141,400 179.25 WLM (stock) 26.50 26.50 26.25 77,200 26.375 WMT (stock) 26.50 26.625 26.00 5,276,600 25.50 WSAU (stock) 23.00 23.75 22.75 141,800 22.50 WSX (index) 360.11 361.44 0.00 0 357.10 WWTK (stock) 4.625 4.875 4.375 36,700 4.75 WX (stock) 15.125 15.375 15.125 945,900 15.25 (news) WY (stock) 45.875 46.375 45.50 599,900 46.625 WYL (stock) 29.00 29.00 28.00 33,600 28.125 XAU (index) 123.51 126.40 0.00 0 117.94 XIRC (stock) 11.75 12.00 11.75 63,100 11.75 XLGX (stock) 25.25 25.50 24.50 250,700 25.50 XLNX (stock) 90.00 90.00 85.625 541,800 87.25 XMI (index) 468.50 468.73001 0.00 0 463.95 XNET (stock) 19.75 20.50 19.00 40,400 19.25 XON (stock) 70.50 70.625 70.00 1,155,400 70.375 XRX (stock) 116.625 116.75 115.50 508,400 117.125 Z (stock) 15.50 15.75 15.50 308,100 15.625 ZCAD (stock) 3.75 3.9375 3.1875 642,800 3.875 DJIA (index) 4486.93 4489.35 0.00 0 4484.5097 ----- End Included Message -----