DOUBLE SIX MARKET SUMMARY: (EMAIL QUOTER still under repair) Market dipped on the open, but then traded mostly in the +8 to +16 range and the market finished with another new record close led by technology on takeover speculation. Retail Sales up 1.8%, Mexican Bolsa weak dropping to 2001.80. K-Mart 14 7/8 up 7/8 as it names Roy Hall as new CEO, Bear Stearns upgrades the stock. Pep Boys 30 7/8 -1 as R. James downgrades it. Fibreboard 220 1/2 up 5/8, AEP Industries 20 off 4 1/4 on earnings .39 or .06 below expectations. Mobil Oil up 2 1/4 on strong DeanWitter buy recommendation. Labatt Brewery of Canada gets a $2.7B takeover bid from Interbrew, upping the Onyx bid. Fieldcrest Cannon 22 1/4 off 1/2 on lower sales forecast. TECHNOLOGY SUMMARY: DSP Grouip 24 1/4 up 1 3/4 as it gets an AT&T microelectronics contract. InfoSoft International higher. Dialogic lower on a Hambrict & Quist cut in the estimate. Tie Communications 5 3/4 up 7/8. Exide Electronics 20 3/4 up 2 5/16, Cyrix 24 1/8 -2 on a brokerage downgrade. Electronic Data Systems (GME) 47 1/4 off 1 1/2 as it buys AT Kearney. Qualcomm 34 3/4 up 5 1/4. IBM, Spielberg and Dreamworks are teaming up. Oracle, PacTel, and HWP in pact for interactive TV. Airliner sales seen up with a report that says 13,300 new jetliners will be produced, ROKwell Int'l 45 up 1/8, MD Mcdonnell Douglas 72 1/2 -1/4, both recipients of a large $6B Saudi Arabian contract. LOTS up as it seeks a friendly white knight to avoid takeover by IBM, companies asked include AT&T, HWP, and Intel. Tue Jun 6 22:58:29 1995 Symbol Type Price High Low Volume Last AA (stock) 45.50 46.125 45.375 561,700 46.125 AAPL (stock) 44.00 44.375 43.50 2,814,900 43.50 ABF (stock) 19.625 20.00 19.375 111,000 19.50 ABX (stock) 24.75 24.875 24.50 939,400 25.00 ACAD (stock) 39.50 40.50 39.25 765,500 39.75 ACN (stock) 11.375 11.375 11.00 292,400 11.25 ACTL (stock) 10.8125 11.375 10.625 245,500 10.75 ADAC (stock) 10.125 10.375 10.125 43,100 10.25 ADBE (stock) 54.50 55.375 54.50 912,200 54.50 ADCT (stock) 30.25 30.25 29.75 23,200 29.75 ADPT (stock) 31.625 32.50 31.625 861,600 31.625 ADV (index) 1141.00 2282.00 0.00 0 0.00 AET (stock) 60.125 60.125 59.625 454,900 60.00 AGN (stock) 26.25 26.50 26.125 131,400 26.25 AHP (stock) 76.00 76.125 74.875 634,800 74.875 AKLM (stock) 16.625 17.125 16.625 536,900 16.9375 ALD (stock) 41.00 41.00 40.375 403,500 40.625 ALEX (stock) 23.75 24.50 23.75 21,200 23.875 ALSC (stock) 41.25 42.25 40.75 313,300 42.00 ALTR (stock) 38.00 39.75 38.00 996,700 39.875 AMAT (stock) 80.00 82.25 79.75 1,477,700 81.75 AMD (stock) 34.00 34.75 33.75 866,500 34.625 AMGN (stock) 73.50 75.25 73.375 1,454,000 75.50 AMH (stock) 12.625 12.625 12.25 109,400 12.625 AMR (stock) 68.00 68.25 67.625 349,500 68.00 AMSY (stock) 22.125 22.50 22.00 23,500 22.00 AR (stock) 29.125 29.125 28.875 96,000 29.25 ARC (stock) 114.00 115.00 113.25 528,000 113.50 ASA (stock) 43.375 44.00 43.375 79,800 44.00 ASH (stock) 35.25 36.00 35.125 411,500 36.00 ASND (stock) 41.25 42.75 40.50 401,500 41.00 ASPT (stock) 42.50 44.25 42.50 188,200 43.00 ASPX (stock) 9.625 9.625 9.25 49,500 9.25 ASTA (stock) 17.375 18.4375 17.00 276,100 18.625 ATC (stock) 2.6875 2.6875 2.625 24,500 2.6875 ATI (stock) 27.125 27.25 26.875 751,400 27.00 (news) ATML (stock) 49.00 49.50 47.875 1,832,400 47.875 AVOL (index) 161.41 222.83 0.00 0 0.00 AVP (stock) 68.75 69.125 68.125 111,300 68.375 AXP (stock) 35.375 36.00 35.25 974,500 35.625 AZA (stock) 21.25 21.625 21.00 677,200 20.875 BA (stock) 60.75 61.625 59.875 1,533,100 61.625 (news) BAC (stock) 53.25 54.125 53.25 1,058,500 54.00 BBA (stock) 7.625 7.75 7.50 130,200 7.50 BBTK (stock) 24.625 25.50 24.375 50,900 25.25 BCC (stock) 34.75 35.00 34.375 166,900 34.25 BEAM (stock) 32.375 33.25 31.75 137,700 32.25 BFI (stock) 35.00 35.00 34.625 751,200 34.625 BGEN (stock) 41.00 41.75 40.75 310,400 41.00 BMET (stock) 14.125 14.375 14.125 672,300 14.375 BNET (stock) 38.5625 39.00 37.75 1,760,300 37.875 BNYN (stock) 17.75 18.625 17.625 297,600 18.375 BORL (stock) 13.625 13.625 12.625 1,946,000 12.75 (news) BROD (stock) 47.875 48.25 46.50 889,300 46.50 (news) C (stock) 44.75 44.875 44.25 2,050,200 44.50 (news) CA (stock) 66.00 66.25 65.00 909,400 65.375 CAL (stock) 13.00 13.00 12.75 155,100 12.875 CAT (stock) 60.125 60.625 60.00 434,200 59.875 CATP (stock) 32.25 32.25 31.75 23,600 32.25 CC (stock) 27.625 28.125 27.50 1,258,700 26.50 (news) CCI (stock) 54.375 55.50 54.25 2,040,600 55.375 CDN (stock) 29.75 30.875 29.75 787,600 30.00 CHIR (stock) 54.25 55.50 54.25 364,800 56.125 CHPS (stock) 10.00 10.125 9.75 366,700 9.875 CHV (stock) 48.50 49.50 48.375 581,800 48.875 CL (stock) 75.375 75.375 74.625 339,100 75.375 CLIX (stock) 8.75 9.25 8.625 127,600 9.00 CMB (stock) 48.25 48.75 48.25 720,800 48.875 CMH (stock) 17.75 18.00 17.375 250,600 17.375 CNR (stock) 13.00 13.25 12.875 350,900 13.125 COMPN (index) 879.40 0.00 875.95 0 882.84 COMPV (index) 39.45 78.90 0.00 0 0.00 COMS (stock) 64.75 66.25 64.75 1,029,500 65.25 CP (stock) 17.00 17.00 16.875 265,600 16.75 CPQ (stock) 40.375 41.50 40.25 1,957,900 41.125 CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 8.50 8.625 8.25 213,400 8.4375 CRUS (stock) 53.75 55.875 53.75 993,300 55.25 CSCO (stock) 44.75 46.25 44.75 3,960,600 45.625 CTC (stock) 92.00 92.625 90.125 190,900 90.125 CTME (stock) 2.875 3.625 2.875 1,700 2.875 CY (stock) 33.875 35.00 33.125 357,900 35.00 CYR (stock) 22.75 23.125 22.50 98,800 23.25 CYRX (stock) 24.00 25.125 23.75 2,171,500 26.125 DAL (stock) 66.50 66.625 66.125 215,600 66.50 (news) DD (stock) 68.50 68.50 67.00 917,900 67.125 DEC (stock) 42.375 44.625 42.125 1,980,700 44.125 DECL (index) 1084.00 2168.00 0.00 0 0.00 DELL (stock) 52.625 53.00 51.75 1,710,300 52.00 DGN (stock) 7.875 8.125 7.75 171,600 7.75 DIS (stock) 57.50 57.625 55.875 1,730,200 56.00 DJ (stock) 36.00 36.50 36.00 79,600 36.25 DMIC (stock) 11.4375 11.75 11.375 57,100 11.625 DOW (stock) 72.375 72.50 71.50 929,300 71.50 DVOL (index) 132.60 165.30 0.00 0 0.00 ECO (stock) 8.875 9.00 8.875 264,800 9.00 EFII (stock) 46.25 46.50 45.25 171,300 46.00 EK (stock) 61.75 62.375 61.25 803,100 62.00 ELY (stock) 16.25 16.875 13.875 2,383,800 14.00 (news) EMC (stock) 23.375 23.875 23.375 1,067,600 23.375 ERTS (stock) 26.875 27.375 26.875 286,300 27.25 EXBT (stock) 12.9375 13.50 12.50 644,100 13.125 F (stock) 30.125 30.50 30.00 7,446,600 30.50 FHPC (stock) 22.25 23.00 22.25 86,200 23.00 FNM (stock) 100.00 100.125 97.625 1,686,400 97.75 FON (stock) 32.875 32.875 32.50 422,700 32.375 FPNX (stock) 2.1875 2.50 2.1875 255,100 2.25 FRAM (stock) 24.75 25.25 24.75 138,800 25.00 GAB (stock) 9.9375 10.00 9.875 97,900 9.75 GE (stock) 57.625 58.125 57.50 2,656,400 57.875 (news) GEN (stock) 8.00 8.125 7.875 106,400 7.875 GENZ (stock) 38.25 39.25 37.75 330,900 39.125 GGUY (stock) 11.00 11.00 10.75 55,700 10.75 GIS (stock) 51.875 51.875 51.625 321,600 51.625 GM (stock) 47.875 48.125 47.625 1,954,200 48.00 (news) GME (stock) 42.25 43.25 42.25 548,000 43.75 (news) GNE (stock) 49.25 49.25 49.00 124,300 49.50 GPS (stock) 33.875 34.625 33.625 444,800 34.25 GPTA (stock) 10.25 10.50 9.50 244,300 9.75 GT (stock) 43.00 43.00 41.875 747,000 42.50 GTE (stock) 33.125 33.375 33.00 1,104,300 33.125 (news) GWF (stock) 22.00 22.25 21.875 532,500 22.125 GYMB (stock) 25.125 25.125 24.50 212,400 24.50 HAN (stock) 18.875 19.00 18.75 484,500 19.00 HAS (stock) 34.125 34.875 34.125 45,300 34.75 HD (stock) 41.375 42.00 41.25 1,779,600 42.00 HFI (stock) 13.625 13.875 13.125 212,000 13.50 HM (stock) 16.50 16.50 16.25 530,800 16.50 HMY (stock) 26.50 26.75 25.75 732,900 23.625 HSN (stock) 7.375 7.50 7.25 514,900 7.125 HWP (stock) 68.25 69.75 68.125 1,250,500 69.00 I (stock) 86.625 88.50 86.625 222,500 88.25 IBM (stock) 91.375 92.75 91.375 2,996,200 92.625 (news) IDTI (stock) 43.375 44.625 43.25 882,100 45.50 IFMX (stock) 44.625 46.75 44.625 1,006,800 46.125 INGR (stock) 13.50 13.50 13.125 670,600 13.3125 (news) INTC (stock) 112.375 115.75 112.375 6,032,300 115.75 (news) INTU (stock) 65.00 66.25 64.75 670,500 65.75 IP (stock) 78.875 79.125 78.25 730,300 78.50 JCP (stock) 47.75 48.00 47.375 558,600 47.625 JNJ (stock) 66.375 66.75 65.875 1,065,000 65.875 KLAC (stock) 70.25 73.50 70.00 355,500 73.00 KM (stock) 14.875 15.00 14.125 8,409,700 14.00 KMAG (stock) 43.875 45.25 43.625 726,200 44.875 KMB (stock) 58.50 59.125 58.375 309,800 59.125 KO (stock) 60.25 60.875 60.125 992,300 60.375 KWP (stock) 40.875 41.75 40.75 88,000 41.375 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) 15.75 15.875 15.625 37,600 15.625 LEAF (stock) 6.00 6.25 6.00 118,300 6.00 LGNT (stock) 43.75 43.75 43.50 321,300 43.625 LOTS (stock) 61.8125 62.25 61.00 9,951,500 61.4375 (news) LRCX (stock) 58.25 60.25 58.25 375,100 60.00 LRNG (stock) 31.75 32.125 31.75 131,400 31.00 LSI (stock) 67.875 70.50 67.75 353,900 69.375 LTD (stock) 21.875 22.375 21.75 874,100 21.875 LUV (stock) 22.00 22.25 21.75 481,300 21.875 (news) MA (stock) 40.75 40.875 40.25 557,900 40.50 MAS (stock) 29.375 29.375 28.75 863,200 29.00 MAT (stock) 24.75 24.875 24.50 667,900 24.875 MCD (stock) 36.375 37.00 36.375 1,090,300 36.75 MCIC (stock) 20.25 20.50 20.00 2,452,900 20.125 MCU (stock) 15.25 15.3125 15.00 492,500 15.25 MDR (stock) 26.50 26.75 26.375 180,300 26.375 MEGT (stock) 13.50 13.625 12.75 466,000 12.4375 MENT (stock) 18.00 18.50 17.50 550,500 17.625 MER (stock) 50.625 50.75 49.75 1,014,000 50.375 MMM (stock) 58.625 58.75 58.375 554,400 58.625 MO (stock) 73.625 74.125 73.25 2,487,300 73.50 (news) MOB (stock) 101.375 102.00 99.25 1,128,000 100.125 (news) MOT (stock) 60.00 61.125 59.875 3,306,100 59.875 MRK (stock) 49.75 50.00 49.00 5,725,400 49.25 (news) MS (stock) 79.875 80.375 79.625 148,300 80.50 MSFT (stock) 83.1875 86.00 83.125 3,064,800 84.75 MSII (stock) 33.50 34.25 33.50 11,400 34.00 MT (stock) 32.375 32.375 32.00 108,400 32.25 MTC (stock) 85.00 85.25 84.125 274,900 84.625 MU (stock) 45.125 47.625 45.125 3,023,300 46.875 MX (stock) 27.125 27.625 26.625 203,500 25.50 MXTR (stock) 5.875 6.00 5.625 211,300 6.00 N (stock) 25.25 26.125 25.125 359,500 25.75 NAV (stock) 15.875 16.125 15.625 580,200 15.50 NCDI (stock) 7.5625 7.625 6.75 295,000 7.00 NELL (stock) 42.50 42.75 42.25 513,700 42.375 NETG (stock) 24.75 25.125 24.75 189,500 24.625 NKE (stock) 79.00 79.125 78.50 329,300 80.25 NN (stock) 36.00 37.00 35.125 782,100 36.875 (news) NOBE (stock) 42.75 43.25 42.25 968,500 42.50 NOC (stock) 53.25 53.25 52.00 74,500 52.125 NOVL (stock) 20.125 20.50 19.625 7,848,600 19.75 (news) NSM (stock) 26.25 26.875 26.125 1,923,400 26.25 NT (stock) 37.50 37.875 37.375 294,300 37.75 NWK (stock) 23.50 24.00 23.50 45,400 24.00 NYA (index) 288.23 288.41 0.00 0 286.52 NYV (index) 339.80 379.61 0.00 0 0.00 OAT (stock) 35.25 35.375 34.875 498,100 34.75 OCTL (stock) 24.75 26.50 24.75 511,800 25.50 OEX (index) 508.63 508.73001 0.00 0 508.52 ORCL (stock) 34.75 35.75 34.00 2,517,400 36.00 OXY (stock) 22.75 22.75 22.50 1,491,500 23.125 P (stock) 34.625 35.25 34.50 1,140,400 35.00 PAC (stock) 27.00 27.375 27.00 1,584,100 27.375 PBY (stock) 30.50 32.25 30.50 724,600 31.875 PCCW (stock) 14.25 14.75 14.25 1,069,200 14.00 (news) PCG (stock) 29.25 29.375 29.125 938,600 29.125 PCL (stock) 24.25 24.50 24.125 46,300 24.25 PCTL (stock) 47.75 48.25 45.625 809,000 45.875 PE (stock) 29.625 29.625 29.50 635,500 29.75 PG (stock) 70.75 70.875 69.875 764,000 70.25 PHG (stock) 40.375 40.375 39.875 500,800 40.00 PIR (stock) 8.875 9.00 8.375 497,600 8.25 PMTC (stock) 42.75 45.75 42.75 459,800 45.50 PPW (stock) 19.625 19.75 19.375 201,500 19.75 PRD (stock) 36.875 37.00 36.75 304,000 37.125 PSTA (stock) 5.125 5.375 5.00 112,100 5.125 PTON (stock) 5.875 6.00 5.625 129,800 5.75 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.875 49.125 48.75 53,400 48.75 QKTN (stock) 9.25 9.50 9.00 152,300 9.125 QNTM (stock) 23.1875 23.75 22.75 3,152,100 23.125 RBK (stock) 35.00 35.25 34.875 409,700 35.25 RD (stock) 125.75 125.75 124.875 371,900 126.50 RDUS (stock) 11.50 11.625 11.25 831,700 11.25 REC (stock) 8.75 8.875 8.75 132,000 8.625 REN (stock) 4.25 4.25 4.125 22,500 4.125 RHR (stock) 13.50 13.625 13.25 763,900 13.50 RN (stock) 26.875 27.25 26.375 2,850,500 27.50 (news) RNBO (stock) 22.625 23.125 21.875 266,200 22.50 ROUS (stock) 19.00 19.25 19.00 146,300 18.75 RYC (stock) 36.75 36.875 36.375 397,900 36.375 S (stock) 57.00 57.125 56.625 1,058,700 56.875 SALD (stock) 10.25 10.50 10.25 19,200 10.375 SBC (stock) 45.50 45.75 45.375 462,600 45.50 SBUX (stock) 31.125 32.00 31.00 473,700 31.75 SCIS (stock) 22.625 23.00 21.875 469,600 22.625 SCOC (stock) 9.00 9.00 8.625 99,300 9.375 SEG (stock) 37.125 37.75 37.00 499,700 37.75 SFE (stock) 35.375 35.375 34.875 46,500 35.00 SGI (stock) 38.50 39.00 37.875 995,000 38.625 (news) SGP (stock) 79.75 80.625 79.25 485,200 80.375 SIGM (stock) 4.50 4.875 4.50 43,700 4.625 SIII (stock) 29.625 30.125 28.375 1,241,400 28.50 SK (stock) 17.00 17.00 16.75 35,900 16.875 SLB (stock) 65.25 65.75 65.00 481,200 65.125 SLR (stock) 33.00 33.25 32.375 348,700 32.75 SMSC (stock) 15.25 15.75 13.875 1,026,200 17.125 SNPS (stock) 57.25 57.50 56.50 143,900 57.25 SPCO (stock) 3.75 4.00 3.75 36,200 3.75 SPX (index) 535.54 0.00 535.50 0 533.40 SQNT (stock) 15.125 15.75 14.875 366,700 15.6875 SRA (stock) 30.625 30.875 30.625 114,600 30.625 SSAX (stock) 24.50 26.00 24.50 381,700 25.75 STK (stock) 21.625 22.125 21.25 782,800 21.375 STRM (stock) 45.00 46.25 43.75 1,399,700 44.25 SUNW (stock) 47.875 48.25 45.625 2,433,000 45.625 SUP (stock) 29.00 29.50 28.875 92,700 29.00 SVGI (stock) 33.50 34.00 33.25 184,000 33.875 SVM (stock) 26.75 26.875 26.125 68,000 26.25 SYBS (stock) 24.00 25.25 23.75 6,068,300 23.875 SYMC (stock) 25.625 26.125 24.625 2,009,700 24.625 SYQT (stock) 11.625 12.25 11.50 197,300 12.125 T (stock) 50.25 50.875 50.125 2,030,700 50.75 (news) TAN (stock) 46.75 47.50 46.50 207,300 46.50 TCOMA (stock) 21.125 21.50 21.00 4,549,600 21.375 (news) TDM (stock) 14.875 15.375 14.125 1,853,700 14.25 TE (stock) 22.375 22.625 22.25 151,900 22.50 TEK (stock) 45.125 45.625 45.125 65,900 45.375 TELC (stock) 10.25 10.25 9.75 55,300 9.875 THDO (stock) 11.375 11.625 11.25 267,900 11.375 TICK (index) 141.00 282.00 0.00 0 0.00 TLAB (stock) 34.25 34.75 33.50 603,900 34.375 TMX (stock) 29.625 30.25 29.625 1,546,900 30.25 TOY (stock) 27.25 27.25 26.00 1,934,900 25.875 TRAN (index) 1642.72 1644.58 0.00 0 1640.86 TRB (stock) 59.875 60.50 59.50 86,200 60.375 TRIN (index) 0.87 1.74 0.00 0 0.00 TRMB (stock) 25.125 25.25 24.25 141,900 24.375 TRW (stock) 78.625 78.625 77.875 223,600 77.625 TSNG (stock) 6.625 6.875 6.50 47,700 6.75 TTC (stock) 26.25 26.50 26.25 50,800 26.375 TWX (stock) 39.00 39.875 38.875 495,200 39.875 (news) TX (stock) 68.75 69.625 68.75 730,800 68.75 TXN (stock) 117.00 122.875 117.00 1,130,700 122.00 (news) TYX (index) 65.20 0.00 64.95 0 65.00 UAL (stock) 116.125 116.75 115.875 58,900 116.25 UK (stock) 30.00 30.125 29.25 1,284,200 29.125 USG (stock) 24.25 24.25 23.75 128,200 24.00 USS (stock) 20.25 20.50 20.00 641,100 20.375 UTII (stock) 9.25 9.875 9.25 8,700 9.875 UTIL (index) 209.13 0.00 208.41 0 207.75 UTX (stock) 78.50 78.875 77.125 483,600 77.50 VAR (stock) 53.00 53.125 52.75 55,400 52.125 VFIC (stock) 21.125 21.125 20.875 283,100 21.125 VFINX (index) 50.43 50.45 0.00 0 50.43 VGSTX (index) 14.48 0.00 14.47999 0 14.50 VIA (stock) 44.125 45.00 44.00 135,100 45.125 VIEW (stock) 11.375 11.375 10.50 605,700 10.4375 VLSI (stock) 26.00 27.25 25.375 1,653,400 26.625 VPMCX (index) 23.52 0.00 23.51 0 23.53 VTSS (stock) 7.25 7.50 6.875 171,600 7.625 VWINX (index) 19.59 0.00 19.56 0 19.54 WAG (stock) 48.50 48.875 48.125 242,100 48.00 WBB (stock) 22.25 22.25 22.125 46,800 22.25 WDC (stock) 18.75 19.625 18.625 930,400 18.75 WEN (stock) 16.875 17.00 16.75 294,300 16.875 WFC (stock) 183.125 184.875 183.00 104,800 184.25 WLM (stock) 27.00 27.00 26.50 171,800 27.125 WMT (stock) 25.25 25.50 24.875 2,754,600 24.875 WSAU (stock) 22.50 22.50 21.75 48,500 22.25 WSX (index) 356.58 356.63 0.00 0 353.60 WWTK (stock) 4.625 4.875 4.625 30,300 4.875 WX (stock) 15.375 15.50 15.125 1,458,400 15.125 WY (stock) 44.875 45.00 44.625 384,700 44.625 WYL (stock) 28.625 28.875 28.125 113,600 28.25 XAU (index) 117.98 0.00 116.95 0 117.94 XIRC (stock) 10.875 11.25 10.875 89,100 11.125 XLGX (stock) 23.50 23.50 22.75 102,900 23.25 XLNX (stock) 86.625 88.50 86.50 304,700 88.125 XMI (index) 468.10998 469.70 0.00 0 466.51998 XNET (stock) 19.875 20.50 19.50 177,700 20.00 XON (stock) 70.75 71.50 70.75 1,481,600 71.00 XRX (stock) 111.00 113.25 110.625 1,614,900 113.00 Z (stock) 15.625 15.875 15.00 1,801,200 15.00 ZCAD (stock) 2.75 2.75 2.625 97,600 2.75 DJIA (index) 4485.20 4493.85 0.00 0 4476.54 ----- End Included Message -----