Thu Jun 8 15:05:01 1995 Symbol Type Price High Low Volume Last AA (stock) 45.50 46.00 45.375 791,900 45.50 AAPL (stock) 42.9375 43.375 42.125 1,215,500 43.125 ABF (stock) 19.25 19.375 19.125 40,700 19.75 ABX (stock) 25.75 25.875 24.875 1,083,700 25.25 ACAD (stock) 41.00 41.25 40.25 388,200 40.00 ACN (stock) 11.25 11.50 11.25 96,800 11.25 ACTL (stock) 10.625 10.75 10.125 346,400 10.6875 ADAC (stock) 10.125 10.25 10.00 43,500 10.125 ADBE (stock) 56.50 57.00 53.75 1,065,400 53.50 ADCT (stock) 30.25 30.50 29.25 118,400 29.3125 ADPT (stock) 31.50 32.125 30.75 1,061,600 30.625 ADV (index) 1022.00 2044.00 0.00 0 0.00 AET (stock) 61.75 62.00 60.50 1,304,700 59.875 (news) AGN (stock) 26.625 26.75 25.75 193,300 25.875 AHP (stock) 75.50 76.125 74.625 578,400 76.125 (news) AKLM (stock) 16.375 16.625 16.375 342,600 16.625 ALD (stock) 40.25 40.75 40.25 276,100 40.50 ALEX (stock) 23.875 24.00 23.50 27,400 23.75 ALSC (stock) 41.25 41.50 40.00 304,400 40.75 ALTR (stock) 40.50 40.50 39.25 681,600 38.50 AMAT (stock) 79.75 80.75 79.25 742,700 79.50 AMD (stock) 34.375 34.375 33.875 579,100 33.75 AMGN (stock) 73.00 73.50 72.75 674,400 73.50 AMH (stock) 12.00 12.25 12.00 360,500 12.125 AMR (stock) 69.375 69.875 68.875 700,800 69.375 AMSY (stock) 22.75 22.875 22.375 114,700 22.50 AR (stock) 28.875 29.00 28.625 152,200 28.625 ARC (stock) 114.625 114.625 113.625 374,800 114.75 ASA (stock) 44.25 44.25 43.50 88,900 43.875 ASH (stock) 35.00 35.25 34.875 236,900 35.00 ASND (stock) 42.5625 45.25 42.00 520,900 42.00 ASPT (stock) 42.50 42.75 42.00 56,800 42.125 ASPX (stock) 10.625 10.125 9.75 183,400 9.875 ASTA (stock) 17.75 18.00 17.375 166,000 17.625 ATC (stock) 2.6875 2.75 2.625 37,500 2.625 ATI (stock) 27.00 27.125 26.875 401,200 27.125 ATML (stock) 49.625 50.25 49.375 804,800 50.25 AVOL (index) 122.60 145.30 0.00 0 0.00 AVP (stock) 68.75 69.75 68.625 124,900 69.125 AXP (stock) 34.50 35.125 34.50 1,513,500 34.75 AZA (stock) 20.75 21.125 20.625 429,100 21.125 BA (stock) 62.125 62.75 61.375 1,654,200 61.125 BAC (stock) 51.125 52.375 51.125 891,600 51.875 BBA (stock) 8.50 8.75 8.25 569,300 8.25 BBTK (stock) 23.75 24.50 23.75 62,100 24.50 BCC (stock) 34.875 35.125 34.75 103,800 34.625 BEAM (stock) 32.75 33.00 32.25 38,400 32.25 BFI (stock) 36.375 36.50 35.75 361,600 36.00 BGEN (stock) 41.875 42.00 41.50 142,800 41.50 BMET (stock) 14.75 14.875 14.375 417,200 14.375 BNET (stock) 39.5625 40.125 38.875 1,877,200 39.875 BNYN (stock) 18.1875 18.375 17.50 252,800 17.75 BORL (stock) 12.875 13.50 12.75 857,200 13.375 BROD (stock) 51.50 53.75 51.25 1,361,500 53.25 C (stock) 44.25 44.625 44.125 1,294,600 44.25 CA (stock) 65.875 66.75 65.375 451,800 65.25 CAL (stock) 12.50 12.875 12.50 115,700 12.875 CAT (stock) 62.00 62.50 61.25 1,048,500 60.75 CC (stock) 28.50 29.25 28.375 638,400 28.75 CCI (stock) 52.625 53.375 52.50 1,491,200 53.75 CDN (stock) 30.625 30.875 30.125 249,600 30.125 CHIR (stock) 54.50 55.25 53.75 762,600 54.25 CHPS (stock) 10.00 10.125 9.75 189,600 9.75 CHV (stock) 48.00 48.375 47.875 531,400 48.00 CL (stock) 76.00 76.125 75.375 208,900 75.50 CLIX (stock) 9.125 9.25 8.75 84,100 8.875 CMB (stock) 46.00 47.50 46.00 902,600 47.625 CMH (stock) 17.625 17.625 17.375 49,700 17.625 CNR (stock) 13.25 13.25 12.875 852,400 12.875 COMPN (index) 886.13 890.67 0.00 0 881.58 COMPV (index) 30.28000 60.56000 0.00 0 0.00 COMS (stock) 61.25 65.25 60.875 5,165,600 64.875 CP (stock) 16.75 17.00 16.75 1,341,800 16.75 CPQ (stock) 39.625 40.125 39.125 1,735,600 40.00 CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 8.6875 8.75 8.375 238,500 8.50 CRUS (stock) 54.75 55.00 54.00 891,800 54.375 CSCO (stock) 45.375 45.875 44.25 1,990,300 44.50 CTC (stock) 85.25 86.75 84.25 313,300 87.25 CTME (stock) 3.00 3.00 2.875 7,100 2.875 CY (stock) 35.75 35.875 35.00 756,400 33.875 CYR (stock) 23.25 23.50 23.125 132,100 23.125 CYRX (stock) 24.125 24.375 24.00 355,900 24.125 DAL (stock) 68.00 68.625 67.75 604,300 68.25 EK (stock) 60.75 61.625 60.75 366,000 61.50 ELY (stock) 16.00 16.25 15.00 3,265,300 15.375 EMC (stock) 23.375 23.875 23.125 1,285,300 23.375 ERTS (stock) 25.75 26.375 25.50 664,400 26.1875 EXBT (stock) 13.875 14.25 13.375 399,500 13.50 F (stock) 30.00 30.00 29.625 1,408,400 30.00 FHPC (stock) 23.00 23.375 22.50 320,100 22.50 FNM (stock) 95.125 97.125 95.125 871,900 96.75 FON (stock) 32.50 32.625 32.375 408,300 32.875 FPNX (stock) 2.75 2.75 2.375 458,300 2.4375 FRAM (stock) 24.75 24.75 24.25 8,500 24.5625 GAB (stock) 10.00 10.00 9.875 123,200 9.9375 GE (stock) 56.875 57.50 56.875 1,188,700 57.375 (news) GEN (stock) 7.625 7.875 7.625 33,500 7.75 GENZ (stock) 38.125 38.75 37.75 184,900 37.875 GGUY (stock) 11.25 11.375 11.00 41,100 11.125 GIS (stock) 51.75 52.125 51.75 234,000 51.75 GM (stock) 46.875 47.50 46.875 1,056,600 47.375 (news) GME (stock) 42.375 43.375 42.375 454,900 42.25 GNE (stock) 49.625 49.75 49.00 482,200 49.00 GPS (stock) 35.25 35.375 34.00 948,500 34.00 GPTA (stock) 9.75 10.00 9.75 35,800 10.00 GT (stock) 42.50 42.875 42.125 292,000 42.625 GTE (stock) 33.125 33.25 32.75 1,492,600 33.125 GWF (stock) 21.125 21.75 21.00 258,100 22.00 GYMB (stock) 25.375 25.50 24.875 200,800 25.125 HAN (stock) 18.375 18.625 18.375 692,700 19.00 HAS (stock) 33.875 34.00 33.75 28,600 34.00 HD (stock) 41.125 41.25 40.625 1,700,300 40.875 HFI (stock) 14.25 14.25 13.625 169,500 13.75 HM (stock) 17.25 17.25 16.625 587,800 16.875 HMY (stock) 25.75 26.125 25.625 141,800 26.50 HSN (stock) 7.375 7.50 7.125 411,500 7.375 HWP (stock) 69.75 70.00 68.75 631,700 68.25 (news) I (stock) 83.125 85.125 83.00 144,700 85.125 IBM (stock) 89.375 90.75 88.375 3,394,000 91.375 (news) IDTI (stock) 44.6875 44.875 43.75 619,200 43.375 IFMX (stock) 45.50 45.50 44.6875 711,500 44.875 INGR (stock) 12.625 13.25 12.625 664,800 13.00 INTC (stock) 113.8125 119.00 113.125 2,774,400 113.125 INTU (stock) 66.375 66.50 64.50 669,200 65.125 LE (stock) 15.50 15.50 15.50 14,700 15.50 LEAF (stock) 6.625 6.625 6.25 135,300 6.50 LGNT (stock) 43.50 43.875 43.50 681,100 43.75 LOTS (stock) 63.50 64.125 62.625 3,477,600 62.375 (news) LRCX (stock) 60.75 60.75 59.25 445,100 59.375 LRNG (stock) 31.75 31.75 31.25 28,800 31.75 LSI (stock) 69.75 70.375 68.00 581,500 68.25 LTD (stock) 21.75 21.75 21.375 626,600 21.625 LUV (stock) 22.875 23.375 22.75 734,100 22.00 MA (stock) 40.875 41.125 40.375 666,300 41.25 MAS (stock) 28.625 29.375 28.25 1,064,800 28.625 (news) MAT (stock) 24.875 24.875 24.375 1,027,100 24.375 MCD (stock) 36.25 36.50 36.125 1,199,900 36.25 MCIC (stock) 20.25 20.625 20.125 2,146,800 20.25 MCU (stock) 15.25 15.50 15.25 253,200 15.375 MDR (stock) 26.25 26.375 26.125 118,900 26.50 MEGT (stock) 15.875 16.375 15.00 854,600 14.875 MENT (stock) 17.125 17.50 17.00 530,600 18.00 MER (stock) 48.875 49.50 48.375 769,200 49.50 (news) MMM (stock) 58.875 59.125 58.50 325,500 58.75 MO (stock) 71.50 72.25 70.875 3,190,800 73.00 (news) MOB (stock) 99.00 100.50 98.625 391,000 100.625 MOT (stock) 60.625 60.625 59.50 2,429,400 59.50 MRK (stock) 48.375 48.75 48.25 2,791,200 49.75 MS (stock) 78.50 78.875 78.25 312,500 78.625 MSFT (stock) 84.125 84.625 83.625 1,829,800 84.00 (news) MSII (stock) 32.00 32.75 32.00 11,000 33.50 MT (stock) 33.25 33.25 32.50 153,800 32.50 MTC (stock) 85.625 86.375 85.375 153,100 85.00 MU (stock) 47.625 48.00 46.875 2,356,900 46.75 MX (stock) 27.25 27.375 27.00 19,800 27.00 MXTR (stock) 6.125 6.25 5.625 635,000 6.00 N (stock) 25.75 26.125 25.50 1,383,200 24.50 (news) NAV (stock) 15.25 16.00 15.25 271,300 15.75 NCDI (stock) 8.25 8.50 7.375 635,000 7.375 NELL (stock) 43.50 44.00 42.25 239,900 42.50 NETG (stock) 24.50 24.75 24.125 246,900 24.50 NKE (stock) 79.625 80.125 79.625 63,700 80.125 NN (stock) 36.25 36.375 35.75 288,200 36.125 NOBE (stock) 43.50 43.50 43.00 246,100 43.00 NOC (stock) 52.125 52.125 50.75 89,300 53.25 NOVL (stock) 20.00 20.375 19.875 1,760,300 20.25 NSM (stock) 27.25 27.375 26.375 1,633,900 26.125 NT (stock) 37.875 38.00 37.50 106,500 37.75 NWK (stock) 23.50 23.875 23.375 40,500 23.50 NYA (index) 286.45 0.00 285.94 0 288.23 NYV (index) 289.82000 379.64 0.00 0 0.00 OAT (stock) 35.25 35.25 34.50 506,000 34.75 OCTL (stock) 25.50 26.50 24.375 784,900 26.125 OEX (index) 505.75 0.00 505.11 0 506.38 ORCL (stock) 35.625 35.875 35.25 1,410,300 35.25 OXY (stock) 22.375 22.625 22.375 1,193,100 22.75 P (stock) 34.375 34.50 34.125 750,900 34.625 PAC (stock) 27.125 27.25 26.875 1,106,700 27.125 PBY (stock) 29.875 30.125 29.875 191,800 30.00 PCCW (stock) 14.50 14.625 14.25 849,800 14.25 PCG (stock) 29.00 29.125 28.875 295,900 29.25 PCL (stock) 24.75 24.75 24.00 65,900 24.25 PCTL (stock) 46.25 46.25 45.875 151,500 46.00 PE (stock) 28.00 29.00 27.875 1,103,600 29.125 PG (stock) 70.75 71.00 70.375 613,300 70.625 PHG (stock) 40.50 40.50 40.25 137,500 40.375 PIR (stock) 9.00 9.375 9.00 260,300 9.375 PMTC (stock) 45.75 46.00 45.00 391,900 45.00 PPW (stock) 19.00 19.25 19.00 535,200 19.75 PRD (stock) 37.25 37.375 36.875 82,400 37.125 PSTA (stock) 5.125 5.375 5.00 27,700 5.125 PTON (stock) 5.875 6.00 5.625 70,500 5.625 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.50 48.875 48.375 93,400 48.625 QKTN (stock) 9.125 9.125 9.00 91,700 9.00 QNTM (stock) 23.50 23.875 22.75 1,094,800 23.00 RBK (stock) 35.00 35.25 34.875 165,000 34.875 RD (stock) 125.625 125.875 124.875 227,700 125.75 RDUS (stock) 12.125 12.25 11.625 837,700 11.75 REC (stock) 8.625 8.75 8.625 95,300 8.75 REN (stock) 4.25 4.25 4.125 207,600 4.125 RHR (stock) 13.625 13.875 13.125 744,700 13.375 RN (stock) 26.00 26.625 25.875 1,505,900 26.50 RNBO (stock) 22.75 23.00 22.25 115,800 22.625 ROUS (stock) 19.625 19.625 19.25 52,300 19.375 RYC (stock) 37.375 37.75 37.125 246,900 36.75 S (stock) 57.25 57.375 56.625 728,900 56.75 SALD (stock) 10.25 10.50 10.25 16,500 10.50 SBC (stock) 45.25 45.375 45.125 381,700 45.125 (news) SBUX (stock) 33.625 33.875 32.125 1,963,100 31.75 SCIS (stock) 24.25 24.50 22.875 1,127,600 23.00 SCOC (stock) 8.6875 8.75 8.25 273,100 8.625 SEG (stock) 38.625 39.00 37.00 905,400 37.00 SFE (stock) 38.75 39.625 37.50 87,900 37.875 SGI (stock) 38.125 38.375 37.50 594,400 38.125 SGP (stock) 80.00 80.625 79.625 327,200 79.875 SIGM (stock) 4.50 4.75 4.50 3,900 4.50 SIII (stock) 30.00 30.50 29.375 936,900 29.25 SK (stock) 17.25 17.25 17.00 39,700 17.125 SLB (stock) 64.50 64.75 64.50 273,700 64.75 SLR (stock) 33.375 33.50 33.00 90,900 33.00 SMSC (stock) 15.25 15.625 15.25 233,600 15.3125 SNPS (stock) 58.125 58.50 56.3125 161,300 56.00 SPCO (stock) 3.375 3.625 3.375 71,500 3.75 SPX (index) 532.34 0.00 531.57 0 533.40 SQNT (stock) 15.75 15.875 14.75 480,100 15.6875 SRA (stock) 30.875 30.875 30.75 79,700 30.625 SSAX (stock) 23.125 23.375 22.875 417,800 24.50 STK (stock) 21.375 21.625 21.25 165,800 21.625 STRM (stock) 45.00 45.25 44.25 501,800 45.00 SUNW (stock) 48.00 48.875 47.875 762,000 48.875 SUP (stock) 29.125 29.125 28.75 70,400 29.00 SVGI (stock) 32.25 32.625 31.75 225,000 32.25 SVM (stock) 26.875 27.125 26.75 63,400 26.75 SYBS (stock) 24.00 24.125 23.75 1,569,400 23.875 SYMC (stock) 25.4375 25.625 24.875 712,100 25.375 SYQT (stock) 15.6875 16.00 12.125 4,050,400 12.625 (news) T (stock) 50.50 50.625 49.875 1,571,200 49.875 TAN (stock) 46.50 46.75 46.375 71,500 46.75 TCOMA (stock) 21.3125 21.50 20.75 2,465,300 20.50 (news) TDM (stock) 15.125 15.375 15.00 853,700 14.875 TE (stock) 21.75 22.00 21.75 57,200 22.375 TEK (stock) 43.75 44.125 43.625 451,700 45.125 TELC (stock) 10.00 10.375 10.00 24,500 10.25 THDO (stock) 12.9375 13.00 12.375 285,900 12.50 TICK (index) 119.00 238.00 0.00 0 0.00 TLAB (stock) 35.00 35.00 33.50 830,200 33.75 TMX (stock) 29.125 29.25 28.875 1,225,300 29.125 TOY (stock) 27.25 27.50 26.625 1,865,500 27.25 TRAN (index) 1642.50 0.00 1631.80 0 1653.91 TRB (stock) 59.375 59.625 59.00 70,200 59.375 TRIN (index) 0.91 1.82 0.00 0 0.00 TRMB (stock) 25.375 25.50 24.75 98,100 25.125 TRW (stock) 78.625 79.375 78.125 63,400 78.50 TSNG (stock) 6.625 6.875 6.625 74,200 6.75 TTC (stock) 25.625 26.125 25.625 24,700 26.25 TWX (stock) 39.50 39.50 38.75 723,200 39.00 TX (stock) 68.125 68.50 68.00 260,700 68.375 TXN (stock) 120.00 120.875 119.25 731,500 117.00 TYX (index) 65.61 65.97 0.00 0 65.25 UAL (stock) 118.875 120.75 118.50 154,000 116.125 (news) UK (stock) 30.00 30.75 29.875 675,700 30.125 USG (stock) 24.00 24.25 23.875 158,300 24.25 USS (stock) 20.00 20.375 20.00 288,300 20.50 UTII (stock) 9.625 9.75 9.25 20,100 9.875 UTIL (index) 204.91 0.00 202.47 0 207.75 UTX (stock) 77.25 77.375 76.875 176,200 78.50 VAR (stock) 52.625 52.625 52.00 163,100 53.00 VFIC (stock) 21.625 21.125 20.875 132,100 21.125 VFINX (index) 50.20 0.00 49.97 0 50.43 VGSTX (index) 14.43 0.00 14.39000 0 14.43 VIA (stock) 45.375 45.75 44.75 103,600 44.625 (news) VIEW (stock) 11.625 11.625 11.125 600,800 11.125 VLSI (stock) 26.125 26.25 25.25 911,900 25.3125 VPMCX (index) 23.67 23.79 0.00 0 23.52 VTSS (stock) 7.125 7.375 7.125 67,300 7.375 VWINX (index) 19.50 0.00 19.40 0 19.50 WAG (stock) 48.25 48.75 48.125 149,300 47.875 WBB (stock) 21.75 22.00 21.625 5,200 22.125 WDC (stock) 19.875 20.00 18.625 1,890,900 18.50 WEN (stock) 17.00 17.125 16.875 592,000 17.00 WFC (stock) 177.875 183.125 177.875 145,800 182.875 WLM (stock) 26.375 26.75 26.375 81,800 26.50 WMT (stock) 25.125 25.50 25.00 1,825,000 25.375 WSAU (stock) 22.00 22.50 22.00 11,000 22.50 WSX (index) 357.36 358.64 0.00 0 353.60 WWTK (stock) 4.75 4.75 4.625 13,000 4.875 WX (stock) 15.125 15.25 15.00 651,200 15.125 WY (stock) 45.50 45.625 44.75 422,400 45.00 WYL (stock) 28.75 29.125 28.75 147,900 28.75 XAU (index) 122.40 123.62000 0.00 0 117.94 XIRC (stock) 11.625 12.00 11.25 274,800 10.875 XLGX (stock) 23.75 24.25 23.75 73,500 23.75 XLNX (stock) 90.50 90.50 88.50 365,800 88.50 XMI (index) 464.45 0.00 463.44 0 465.45 XNET (stock) 20.125 20.50 19.50 96,500 19.50 XON (stock) 71.125 71.375 70.75 804,900 70.75 XRX (stock) 113.625 114.50 111.75 667,300 111.375 Z (stock) 15.75 15.875 15.625 356,400 15.75 ZCAD (stock) 3.25 3.50 2.625 1,476,700 2.6875 DJIA (index) 4458.56 0.00 4455.1098 0 4462.297 ----- End Included Message -----