No follow through high today as profit taking hit, especially in high tech sector. Transports up on higher air traffic expectations. Elaine Garzarelli says market could move to 4700-5000 with interest rates declining. Wed Jun 7 15:02:00 1995 Symbol Type Price High Low Volume Last AA (stock) 45.50 45.75 45.375 571,400 45.50 AAPL (stock) 43.125 44.125 43.125 1,111,800 44.00 (news) ABF (stock) 19.75 20.00 19.625 72,300 19.625 ABX (stock) 25.25 25.375 24.75 1,063,600 24.75 ACAD (stock) 40.00 40.75 39.25 781,800 39.50 ACN (stock) 11.25 11.375 11.25 8,900 11.375 ACTL (stock) 10.6875 11.00 10.50 475,900 10.8125 ADAC (stock) 10.125 10.125 9.75 60,200 10.125 ADBE (stock) 53.50 54.75 53.50 441,900 54.50 ADCT (stock) 29.3125 30.25 29.25 160,400 30.25 ADPT (stock) 30.625 31.75 30.375 1,380,500 31.625 ADV (index) 881.00 1762.00 0.00 0 0.00 AET (stock) 59.875 60.125 59.75 250,400 60.125 AGN (stock) 25.875 26.25 25.75 219,100 26.25 AHP (stock) 76.125 76.375 75.75 620,400 76.00 AKLM (stock) 16.625 16.875 16.375 462,200 16.625 ALD (stock) 40.50 40.75 40.125 478,800 41.00 ALEX (stock) 23.75 24.25 23.75 51,500 23.75 ALSC (stock) 40.75 41.25 40.00 560,200 41.25 ALTR (stock) 38.50 39.875 37.375 1,107,500 38.00 AMAT (stock) 79.50 80.75 78.5625 1,129,200 80.00 AMD (stock) 33.75 34.25 33.625 880,900 34.00 AMGN (stock) 73.50 73.75 73.00 1,332,500 73.50 (news) AMH (stock) 12.125 12.375 12.00 354,500 12.625 AMR (stock) 69.375 69.625 68.50 1,808,600 68.00 (news) AMSY (stock) 22.50 22.75 22.125 140,500 22.125 AR (stock) 28.75 29.00 28.625 84,800 29.125 ARC (stock) 114.75 114.75 113.25 397,400 114.00 ASA (stock) 43.875 44.00 43.50 134,200 43.375 ASH (stock) 35.00 35.25 34.875 374,400 35.25 ASND (stock) 42.00 42.75 40.25 268,800 41.25 ASPT (stock) 42.125 43.00 42.00 91,600 42.50 ASPX (stock) 9.875 10.125 9.50 272,300 9.625 ASTA (stock) 17.625 17.875 16.875 388,100 17.375 (news) ATC (stock) 2.625 2.75 2.625 63,800 2.6875 ATI (stock) 27.125 27.25 27.00 413,700 27.125 ATML (stock) 50.25 50.375 49.00 1,278,300 49.00 AVOL (index) 109.54 119.80 0.00 0 0.00 AVP (stock) 69.125 69.125 68.625 160,600 68.75 AXP (stock) 34.75 35.375 34.625 1,048,500 35.375 AZA (stock) 21.125 21.75 21.00 686,900 21.25 BA (stock) 61.125 61.625 60.00 1,338,200 60.75 (news) BAC (stock) 51.875 53.25 51.875 896,200 53.25 BBA (stock) 8.25 8.375 7.625 699,900 7.625 BBTK (stock) 24.50 24.75 23.875 48,200 24.625 BCC (stock) 34.625 34.875 34.50 152,000 34.75 BEAM (stock) 32.25 33.00 32.00 101,900 32.375 BFI (stock) 36.00 36.25 35.00 723,500 35.00 BGEN (stock) 41.50 42.25 40.875 663,000 41.00 BMET (stock) 14.375 14.625 14.125 198,500 14.125 BNET (stock) 39.875 40.125 38.375 3,164,600 38.5625 BNYN (stock) 17.625 18.125 17.50 75,000 17.75 BORL (stock) 13.375 13.50 13.00 1,044,400 13.625 BROD (stock) 53.25 53.25 47.00 2,332,600 47.875 C (stock) 44.375 45.00 44.25 2,128,900 44.75 CA (stock) 65.25 66.00 63.75 885,000 66.00 CAL (stock) 12.875 13.00 12.75 60,300 13.00 CAT (stock) 60.75 61.375 59.625 1,156,200 60.125 (news) CATP (stock) 34.50 35.00 31.75 119,200 32.25 CC (stock) 28.75 29.00 27.50 1,094,700 27.625 CCI (stock) 53.75 54.00 53.125 2,083,500 54.375 CDN (stock) 30.125 30.50 29.375 119,600 29.75 CHIR (stock) 54.25 54.50 54.00 490,800 54.25 CHPS (stock) 9.75 10.125 9.625 164,200 10.00 CHV (stock) 48.00 48.25 47.75 492,000 48.50 CL (stock) 75.50 75.75 75.00 227,100 75.375 CLIX (stock) 8.875 9.125 8.375 141,600 8.75 CMB (stock) 47.625 48.25 47.50 391,000 48.25 CMH (stock) 17.625 17.875 17.50 154,000 17.75 CNR (stock) 12.875 13.00 12.625 310,500 13.00 COMPN (index) 881.58 883.76 0.00 0 879.40 COMPV (index) 39.11999 78.23999 0.00 0 0.00 COMS (stock) 64.875 66.625 64.375 1,334,000 64.75 CP (stock) 16.75 17.00 16.75 648,400 17.00 CPQ (stock) 40.00 40.50 39.625 1,720,800 40.375 CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 8.50 8.625 8.375 316,600 8.50 CRUS (stock) 54.375 54.50 52.375 1,392,600 53.75 CSCO (stock) 44.50 45.00 44.125 2,753,800 44.75 CTC (stock) 87.25 90.25 87.25 209,700 92.00 CTME (stock) 2.875 3.625 2.875 21,000 2.875 CY (stock) 35.00 35.00 33.50 500,300 33.875 CYR (stock) 23.125 23.125 22.625 92,200 22.75 CYRX (stock) 24.125 24.75 24.125 808,100 24.00 DAL (stock) 68.25 68.50 67.50 1,366,400 66.50 (news) DD (stock) 67.875 68.375 67.375 780,200 68.50 DEC (stock) 42.125 42.625 41.375 2,387,800 42.375 DECL (index) 1348.00 2696.00 0.00 0 0.00 DELL (stock) 53.125 54.1875 52.25 1,614,300 52.625 DGN (stock) 8.00 8.00 7.75 110,700 7.875 DIS (stock) 57.25 57.875 57.125 994,200 57.50 (news) DJ (stock) 35.625 36.00 35.50 216,000 36.00 DMIC (stock) 11.625 11.75 11.25 134,000 11.4375 DOW (stock) 72.00 72.25 71.75 856,200 72.375 DVOL (index) 177.52 255.30 0.00 0 0.00 ECO (stock) 9.00 9.125 8.9375 327,100 8.875 EFII (stock) 45.8125 46.25 45.00 379,100 46.25 EK (stock) 61.50 61.875 61.25 343,500 61.75 ELY (stock) 15.375 15.875 14.75 3,154,900 16.25 EMC (stock) 23.375 23.50 22.75 930,300 23.375 ERTS (stock) 26.1875 27.00 26.125 509,900 26.875 EXBT (stock) 13.50 13.50 12.875 570,200 12.9375 F (stock) 30.00 30.625 29.875 3,098,900 30.00 (news) FHPC (stock) 22.5625 23.25 22.25 736,600 22.25 FNM (stock) 96.75 99.875 96.50 1,454,800 100.00 (news) FON (stock) 32.50 33.00 32.375 578,200 32.375 FPNX (stock) 2.4375 2.5625 2.1875 269,300 2.1875 FRAM (stock) 24.5625 25.25 24.375 74,800 24.75 GAB (stock) 9.9375 10.00 9.875 134,000 9.9375 GE (stock) 57.375 57.50 57.00 1,526,600 57.875 GEN (stock) 7.75 8.00 7.625 67,900 7.875 GENZ (stock) 37.875 38.75 37.50 173,000 38.25 GGUY (stock) 11.125 11.25 10.75 58,100 11.00 GIS (stock) 51.75 51.875 51.625 333,500 51.875 GM (stock) 47.375 48.375 47.375 2,519,200 47.875 (news) GME (stock) 43.375 43.50 42.25 576,000 42.25 GNE (stock) 49.00 49.375 49.00 309,000 49.25 GPS (stock) 34.00 34.125 33.625 428,000 33.875 GPTA (stock) 10.00 10.25 9.875 51,100 10.25 GT (stock) 42.625 43.00 42.50 454,200 43.00 GTE (stock) 33.125 33.125 32.50 1,521,900 33.125 GWF (stock) 21.625 21.875 21.50 196,800 22.00 GYMB (stock) 25.125 25.875 24.875 307,100 24.50 HAN (stock) 18.75 18.75 18.50 322,000 19.00 HAS (stock) 34.00 34.25 33.625 64,500 34.75 HD (stock) 40.875 41.625 40.75 2,360,300 42.00 HFI (stock) 13.75 14.00 13.625 228,400 13.625 HM (stock) 16.875 17.00 16.50 675,500 16.50 HMY (stock) 26.25 26.50 25.875 103,900 23.625 HSN (stock) 7.00 7.375 7.00 513,600 7.375 HWP (stock) 68.50 68.875 67.875 937,200 68.25 I (stock) 85.125 86.125 84.75 198,500 86.625 IBM (stock) 89.875 91.375 89.00 3,946,600 91.375 (news) IDTI (stock) 44.125 44.875 43.125 680,200 43.375 IFMX (stock) 44.875 45.50 44.125 1,279,500 44.625 INGR (stock) 13.00 13.50 13.00 185,000 13.50 INTC (stock) 113.125 113.6875 111.25 7,791,900 112.375 (news) INTU (stock) 65.125 65.75 64.25 861,200 65.00 (news) IP (stock) 79.25 79.375 78.875 475,100 78.50 JCP (stock) 48.00 48.50 47.625 1,955,100 47.75 JNJ (stock) 66.25 66.375 65.625 535,500 66.375 KLAC (stock) 70.75 71.75 69.50 336,500 70.25 KM (stock) 14.75 15.125 14.625 5,597,200 14.875 KMAG (stock) 44.25 45.25 43.00 627,500 44.875 KMB (stock) 58.75 58.75 57.875 342,300 58.50 KO (stock) 60.50 60.75 59.875 627,000 60.25 KWP (stock) 40.00 40.875 39.75 142,400 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) 15.50 15.75 15.50 31,700 15.75 LEAF (stock) 6.25 6.625 6.00 277,000 6.00 LGNT (stock) 43.625 43.75 43.50 540,000 43.75 LOTS (stock) 62.375 63.125 62.00 5,967,400 61.8125 (news) LRCX (stock) 59.375 59.75 57.75 405,600 58.25 LRNG (stock) 31.50 31.75 30.75 147,300 31.00 LSI (stock) 68.25 68.25 66.00 1,039,400 69.375 LTD (stock) 21.625 22.00 21.625 472,900 21.875 LUV (stock) 23.25 23.375 22.25 1,905,500 22.00 (news) MA (stock) 41.125 41.75 41.125 746,900 40.75 MAS (stock) 28.625 29.50 28.625 354,500 29.375 MAT (stock) 24.375 24.75 24.125 1,052,000 24.75 MCD (stock) 36.25 36.625 36.125 1,649,600 36.375 MCIC (stock) 20.25 20.50 20.125 1,595,400 20.125 MCU (stock) 15.375 15.375 15.125 497,100 15.25 MDR (stock) 26.25 26.625 26.125 143,600 26.50 MEGT (stock) 14.875 15.25 13.375 983,300 12.4375 MENT (stock) 17.25 18.00 17.125 345,400 18.00 MER (stock) 49.50 50.625 49.125 823,300 50.375 MMM (stock) 58.75 58.75 58.125 298,900 58.625 MO (stock) 73.125 73.625 72.875 1,484,000 73.625 MOB (stock) 100.625 101.625 100.25 434,900 101.375 MOT (stock) 59.375 60.125 59.125 2,514,000 60.00 (news) MRK (stock) 48.625 49.50 48.50 3,325,400 49.75 (news) MS (stock) 78.625 79.625 78.25 189,600 79.875 MSFT (stock) 84.00 84.75 82.125 4,034,900 83.1875 MSII (stock) 32.00 34.00 31.9375 66,600 33.50 MT (stock) 32.50 32.625 32.375 61,600 32.375 MTC (stock) 85.875 85.875 84.875 383,500 84.625 MU (stock) 46.75 46.75 44.75 3,336,300 45.125 MX (stock) 27.00 27.25 26.875 39,100 25.50 MXTR (stock) 5.875 5.875 5.625 124,600 6.00 N (stock) 24.375 25.25 24.125 584,800 25.25 NAV (stock) 15.75 15.875 15.625 273,200 15.50 NCDI (stock) 7.375 7.75 7.375 128,200 7.00 NELL (stock) 42.375 42.75 42.25 241,400 42.375 NETG (stock) 24.50 25.125 24.375 110,000 24.75 NKE (stock) 80.125 80.125 79.00 342,500 79.00 NN (stock) 36.125 37.00 35.625 1,244,900 36.00 NOBE (stock) 43.00 43.75 42.375 507,800 42.75 NOC (stock) 52.75 53.125 52.625 66,500 52.25 NOVL (stock) 20.25 20.25 19.875 3,578,500 20.125 (news) NSM (stock) 26.125 26.25 25.25 1,659,500 26.25 NT (stock) 37.75 37.875 37.50 306,000 37.50 NWK (stock) 23.50 23.50 23.00 38,300 23.50 NYA (index) 286.95 0.00 285.67001 0 288.23 NYV (index) 327.73 355.45 0.00 0 0.00 OAT (stock) 34.75 35.125 34.625 474,800 35.25 OCTL (stock) 26.125 26.50 24.25 500,100 24.75 OEX (index) 506.38 0.00 504.13 0 508.63 ORCL (stock) 35.25 35.625 34.625 2,267,800 34.75 OXY (stock) 22.875 23.00 22.625 1,485,600 23.125 P (stock) 34.50 34.75 34.50 278,200 34.625 PAC (stock) 27.125 27.25 26.875 2,137,300 27.00 PBY (stock) 30.00 30.25 29.375 554,000 30.50 PCCW (stock) 14.25 14.50 14.125 1,000,400 14.25 PCG (stock) 29.125 29.375 29.125 1,023,100 29.25 PCL (stock) 24.375 24.625 24.125 56,800 24.25 PCTL (stock) 46.00 47.50 45.875 432,500 47.75 PE (stock) 29.125 29.50 28.875 700,000 29.625 PG (stock) 70.625 70.75 70.25 603,400 70.75 PHG (stock) 40.375 40.625 40.375 436,500 40.375 PIR (stock) 9.375 9.375 8.875 376,900 8.25 (news) PMTC (stock) 45.00 45.50 43.75 661,700 42.75 PPW (stock) 19.125 19.625 19.125 265,600 19.75 PRD (stock) 37.125 37.25 36.875 208,600 36.875 PSTA (stock) 5.125 5.375 4.875 106,200 5.125 PTON (stock) 5.625 5.875 5.625 44,600 5.875 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.625 48.875 48.375 32,400 48.75 QKTN (stock) 9.00 9.375 9.00 88,600 9.375 QNTM (stock) 23.00 23.375 22.375 1,019,700 23.1875 RBK (stock) 34.875 35.00 34.75 240,700 35.00 RD (stock) 125.25 126.25 125.25 274,900 125.75 RDUS (stock) 11.75 12.00 11.625 274,600 11.25 REC (stock) 8.75 8.75 8.625 73,500 8.75 REN (stock) 4.25 4.25 4.125 44,200 4.25 RHR (stock) 13.375 13.625 13.25 486,500 13.50 RN (stock) 26.50 26.75 26.25 1,513,200 26.875 RNBO (stock) 22.75 22.875 22.25 96,300 22.625 ROUS (stock) 19.375 19.50 19.00 150,300 19.00 RYC (stock) 37.125 37.25 36.875 354,100 36.75 S (stock) 56.75 57.25 56.375 1,250,000 57.00 (news) SALD (stock) 10.50 10.50 10.25 9,700 10.375 SBC (stock) 45.125 45.50 45.125 635,700 45.50 SBUX (stock) 32.25 32.375 30.50 1,095,500 31.75 SCIS (stock) 22.875 23.00 22.375 604,200 22.625 SCOC (stock) 8.625 9.00 8.375 401,200 9.00 SEG (stock) 37.00 37.125 36.50 257,700 37.125 SFE (stock) 37.875 37.875 35.125 75,900 35.375 SGI (stock) 38.125 39.00 38.00 424,300 38.50 SGP (stock) 79.875 80.00 79.00 443,700 80.375 SIGM (stock) 4.50 4.75 4.50 23,600 4.625 SIII (stock) 29.375 29.5625 28.375 634,000 29.625 SK (stock) 17.125 17.125 16.75 106,200 17.00 SLB (stock) 64.75 65.125 64.625 275,100 65.25 SLR (stock) 33.00 33.375 32.375 270,900 33.00 SMSC (stock) 15.3125 15.75 15.25 311,200 17.125 SNPS (stock) 56.00 57.50 56.00 70,000 57.25 SPCO (stock) 3.50 3.875 3.4375 62,100 3.75 SPX (index) 533.15 0.00 530.75 0 533.40 SQNT (stock) 14.625 15.125 14.625 346,200 15.6875 SRA (stock) 30.875 30.875 30.75 65,000 30.625 SSAX (stock) 23.3125 24.625 23.125 1,151,400 24.50 STK (stock) 21.25 21.875 21.125 400,900 21.625 STRM (stock) 44.625 45.75 44.00 735,700 45.00 SUNW (stock) 48.875 48.875 47.50 1,955,800 47.875 SUP (stock) 28.75 29.00 28.25 286,700 29.00 SVGI (stock) 32.25 33.875 31.8125 279,500 33.50 SVM (stock) 27.00 27.125 26.625 59,800 26.75 SYBS (stock) 23.875 24.125 23.50 2,185,100 23.875 SYMC (stock) 25.375 25.875 25.125 672,900 25.625 SYQT (stock) 12.625 12.125 11.25 302,000 11.625 T (stock) 49.875 50.375 49.875 2,026,100 50.25 TAN (stock) 46.75 46.75 46.00 277,700 46.75 TCOMA (stock) 20.50 21.25 20.50 1,955,600 21.375 TDM (stock) 15.25 15.50 14.75 1,425,400 14.875 TE (stock) 22.00 22.50 22.00 94,300 22.375 TEK (stock) 43.75 45.25 43.625 603,700 45.125 TELC (stock) 10.25 10.25 9.875 54,900 10.25 THDO (stock) 12.50 12.625 11.75 407,500 11.375 TICK (index) 137.00 274.00 0.00 0 0.00 TLAB (stock) 33.75 34.50 33.00 602,800 34.25 TMX (stock) 29.125 29.875 29.00 1,956,200 29.625 TOY (stock) 26.75 27.375 26.625 1,716,700 25.875 TRAN (index) 1653.91 1665.80 0.00 0 1642.72 TRB (stock) 59.375 59.875 59.25 55,500 60.375 TRIN (index) 1.5999 2.11999 0.00 0 0.00 TRMB (stock) 25.00 25.625 24.75 70,000 25.125 TRW (stock) 78.50 78.50 78.125 131,200 78.625 (news) TSNG (stock) 6.875 6.875 6.625 35,500 6.75 TTC (stock) 26.25 26.25 26.125 31,600 26.375 TWX (stock) 39.125 39.25 38.625 759,200 39.00 (news) TX (stock) 68.375 68.75 68.125 568,000 68.75 TXN (stock) 118.875 119.00 115.25 1,542,300 117.00 (news) TYX (index) 65.22 65.41000 0.00 0 65.20 UAL (stock) 120.25 120.50 117.25 456,800 116.125 UK (stock) 30.125 30.50 30.00 656,000 30.00 USG (stock) 24.125 24.375 24.00 285,500 24.25 USS (stock) 20.50 20.625 20.25 373,900 20.25 UTII (stock) 9.25 9.75 9.25 3,600 9.875 UTIL (index) 207.36 0.00 205.58 0 207.75 UTX (stock) 77.50 78.25 76.75 327,100 78.50 VAR (stock) 52.375 53.00 51.00 342,500 52.125 VFIC (stock) 21.125 21.125 20.875 107,500 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) 44.625 44.875 44.125 82,500 44.125 VIEW (stock) 11.125 11.375 10.8125 213,900 10.4375 VLSI (stock) 25.3125 26.25 25.00 1,112,500 26.625 (news) VPMCX (index) 23.52 0.00 23.51 0 23.53 VTSS (stock) 7.375 7.50 7.125 99,500 7.25 VWINX (index) 19.59 0.00 19.56 0 19.54 WAG (stock) 47.875 48.50 47.75 130,300 48.50 WBB (stock) 22.125 22.375 21.875 54,900 22.25 WDC (stock) 18.50 18.75 18.50 308,900 18.75 WEN (stock) 17.00 17.125 16.875 173,300 16.875 WFC (stock) 182.875 183.125 182.25 86,800 183.125 WLM (stock) 26.50 27.00 26.50 55,700 27.00 WMT (stock) 25.375 25.50 25.125 2,597,400 25.25 WSAU (stock) 22.00 22.50 21.75 5,100 22.25 WSX (index) 356.80 0.00 355.58 0 353.60 WWTK (stock) 4.625 4.75 4.625 26,000 4.875 WX (stock) 15.125 15.375 15.00 767,800 15.125 WY (stock) 45.00 45.125 44.75 405,200 44.875 WYL (stock) 28.75 28.75 28.50 82,000 28.625 XAU (index) 120.45 122.93 0.00 0 117.94 XIRC (stock) 11.375 11.50 11.00 126,300 11.125 XLGX (stock) 23.75 24.25 23.00 147,600 23.50 XLNX (stock) 88.50 88.50 85.75 468,800 86.625 XMI (index) 465.41 0.00 462.70 0 466.51998 XNET (stock) 19.50 20.50 19.25 56,400 20.00 XON (stock) 71.00 71.00 70.50 1,091,500 70.75 XRX (stock) 111.375 111.50 109.75 784,500 111.00 Z (stock) 15.75 16.25 15.625 1,151,000 15.625 ZCAD (stock) 2.6875 2.75 2.625 127,800 2.75 DJIA (index) 4462.297 0.00 4438.8598 0 4476.54 ----- End Included Message -----