PPI unchanged. Tokyo market continues to plunge, new low. IBM and Lotus agree to friendly takeover terms at $64 per share. Market off 20.4 for the week. Rukeyser's Wall Street Week Elves remain mildly bullish at +1. Metals show strength in weak market. Fri Jun 9 23:02:21 1995 Symbol Type Price High Low Volume Last AA (stock) 44.75 45.625 44.75 547,900 45.50 AAPL (stock) 43.50 43.75 43.125 1,666,300 42.9375 ABF (stock) 19.25 19.375 19.125 14,600 19.25 ABX (stock) 25.75 26.125 25.625 1,392,700 25.75 ACAD (stock) 40.75 41.125 40.25 422,300 41.00 ACN (stock) 11.125 11.375 11.125 14,000 11.25 ACTL (stock) 10.75 10.875 10.375 274,100 10.625 ADAC (stock) 9.75 10.25 9.50 113,600 10.125 ADBE (stock) 57.75 58.00 56.25 781,200 56.50 ADCT (stock) 31.50 31.50 30.00 2,916,200 30.25 ADPT (stock) 31.8125 32.25 31.125 905,900 31.50 ADV (index) 635.00 0.00 0.00 0 0.00 AET (stock) 60.75 61.625 60.125 376,100 61.75 AGN (stock) 26.75 27.00 26.625 106,500 26.625 AHP (stock) 74.75 75.75 74.625 857,800 75.50 AKLM (stock) 16.375 16.625 16.00 479,500 16.375 ALD (stock) 39.75 40.25 39.50 462,100 40.25 ALEX (stock) 23.875 24.00 23.50 30,400 23.875 ALSC (stock) 43.50 43.75 40.50 238,800 41.25 ALTR (stock) 39.625 40.875 38.75 1,134,000 40.50 AMAT (stock) 80.75 81.00 78.75 1,187,600 79.75 AMD (stock) 34.375 34.75 34.00 1,641,000 34.375 (news) AMGN (stock) 71.125 72.50 70.625 2,764,400 73.00 AMH (stock) 12.00 12.00 11.50 264,800 12.00 AMR (stock) 71.125 71.125 68.875 1,651,600 69.375 AMSY (stock) 22.875 22.875 22.50 6,500 22.75 AR (stock) 28.875 29.00 28.75 80,100 28.875 ARC (stock) 114.50 114.50 113.75 245,000 114.625 ASA (stock) 43.75 44.875 43.75 174,300 44.25 ASH (stock) 35.125 35.125 34.625 606,400 35.00 ASND (stock) 43.875 44.00 42.25 269,600 42.5625 ASPT (stock) 42.75 42.75 42.00 30,100 42.50 ASPX (stock) 9.625 10.125 9.50 306,700 10.625 ASTA (stock) 17.4375 18.00 17.125 231,700 17.75 ATC (stock) 2.6875 2.6875 2.625 49,300 2.6875 ATI (stock) 26.125 27.00 25.875 1,598,100 27.00 ATML (stock) 49.125 49.625 48.75 687,700 49.625 AVOL (index) 77.79 0.00 0.00 0 0.00 AVP (stock) 67.875 68.75 67.625 204,700 68.75 AXP (stock) 34.625 34.875 34.125 1,904,000 34.50 AZA (stock) 21.625 21.75 20.50 1,150,100 20.625 BA (stock) 62.375 62.375 61.875 1,130,200 62.25 BAC (stock) 50.875 51.125 50.50 1,115,100 51.125 BBA (stock) 8.375 8.50 8.25 224,900 8.50 BBTK (stock) 24.625 24.75 24.00 62,800 23.75 BCC (stock) 34.75 34.875 34.625 184,900 34.875 BEAM (stock) 32.50 32.75 32.00 26,800 32.75 BFI (stock) 36.25 36.25 35.375 762,100 36.375 (news) BGEN (stock) 41.4375 42.00 41.25 108,600 41.875 BMET (stock) 15.00 15.125 14.625 886,600 14.75 BNET (stock) 40.375 41.125 39.00 3,413,700 39.5625 (news) BNYN (stock) 12.50 13.125 11.875 6,274,500 18.1875 BORL (stock) 12.625 13.00 12.50 521,700 12.875 BROD (stock) 51.00 51.75 49.75 557,100 51.50 C (stock) 44.125 44.375 43.625 1,731,200 44.25 CA (stock) 65.50 66.125 64.625 559,700 65.875 CAL (stock) 12.50 12.625 12.375 86,100 12.50 CAT (stock) 61.50 62.25 61.00 573,800 62.00 (news) CATP (stock) 33.75 34.00 33.00 13,000 34.00 CC (stock) 30.00 30.25 28.625 1,137,900 28.50 CCI (stock) 52.50 52.50 51.625 2,032,000 52.625 CDN (stock) 31.00 31.50 30.50 213,700 30.625 CHIR (stock) 54.875 56.25 54.00 659,600 54.50 CHPS (stock) 10.00 10.125 9.875 157,000 10.00 CHV (stock) 47.875 48.125 47.75 465,100 48.00 CL (stock) 75.125 75.625 74.75 317,500 76.00 CLIX (stock) 8.875 9.25 8.75 36,500 9.125 CMB (stock) 45.25 46.00 44.25 1,490,400 46.00 CMH (stock) 17.75 17.75 17.375 347,600 17.625 CNR (stock) 13.25 13.375 12.875 752,200 13.25 COMPN (index) 884.38 0.00 882.63 0 886.13 COMPV (index) 42.86 85.72 0.00 0 0.00 COMS (stock) 62.25 63.50 61.875 2,828,800 61.25 CP (stock) 16.75 16.875 16.625 488,800 16.75 CPQ (stock) 39.375 39.875 38.875 2,181,800 39.625 CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 8.625 8.75 8.50 220,200 8.6875 CRUS (stock) 56.50 56.50 54.00 776,200 54.75 CSCO (stock) 45.75 46.375 45.25 2,702,400 45.375 CTC (stock) 83.50 85.25 83.50 140,800 85.25 CTME (stock) 2.875 3.625 2.875 1,300 3.00 CY (stock) 36.50 36.75 35.75 1,044,900 35.625 (news) CYR (stock) 23.00 23.25 22.875 83,400 23.25 CYRX (stock) 24.25 24.50 23.875 297,300 24.125 DAL (stock) 69.00 69.375 67.625 1,196,700 68.00 DD (stock) 66.375 67.125 65.625 953,000 67.375 DEC (stock) 42.50 43.25 42.375 1,419,200 42.50 DECL (index) 1600.00 0.00 0.00 0 0.00 DELL (stock) 53.25 53.875 52.50 840,800 53.625 DGN (stock) 8.50 8.50 8.25 207,200 8.25 DIS (stock) 57.375 57.50 56.875 764,200 57.00 DJ (stock) 35.375 35.875 35.25 89,500 35.75 (news) DMIC (stock) 11.375 11.625 11.25 66,000 11.50 DOW (stock) 71.125 71.25 70.625 963,300 71.50 DVOL (index) 212.97 0.00 0.00 0 0.00 ECO (stock) 9.625 9.1875 8.9375 785,900 9.625 EFII (stock) 45.75 46.25 45.25 51,100 45.75 EK (stock) 59.875 60.875 59.625 872,300 60.75 (news) ELY (stock) 15.75 16.375 15.375 2,247,400 16.00 EMC (stock) 23.625 23.75 23.125 1,051,000 23.375 ERTS (stock) 25.50 25.875 25.25 718,100 25.75 EXBT (stock) 13.75 14.00 13.375 484,700 13.875 F (stock) 29.50 29.875 29.375 1,703,800 30.00 FHPC (stock) 23.375 23.50 22.75 96,900 23.00 FNM (stock) 94.00 95.00 93.25 1,562,700 95.125 FON (stock) 32.00 32.50 31.875 516,800 32.375 FPNX (stock) 2.75 2.875 2.50 229,400 2.75 FRAM (stock) 24.375 24.75 23.75 108,000 24.75 GAB (stock) 9.75 9.75 9.625 149,400 9.75 GE (stock) 55.625 57.00 55.50 3,173,700 56.875 (news) GEN (stock) 7.75 7.875 7.75 10,800 7.875 GENZ (stock) 37.75 38.25 37.25 129,500 38.125 GGUY (stock) 11.25 11.25 11.00 40,500 11.25 GIS (stock) 51.75 51.875 51.375 334,500 51.75 GM (stock) 46.375 46.625 46.00 2,050,400 46.875 (news) GME (stock) 42.125 42.50 42.00 7,675,200 43.375 (news) GNE (stock) 49.25 49.625 49.125 334,200 49.625 GPS (stock) 35.625 35.75 34.625 710,500 35.25 GPTA (stock) 9.50 10.00 9.25 93,700 9.75 GT (stock) 41.75 42.375 41.00 554,200 42.50 GTE (stock) 33.00 33.125 32.75 1,283,200 33.00 GWF (stock) 20.875 21.375 20.75 229,900 21.125 GYMB (stock) 25.125 25.50 25.125 72,400 25.375 HAN (stock) 18.375 18.50 18.25 365,000 18.375 (news) HAS (stock) 32.875 33.875 32.875 140,600 33.875 HD (stock) 41.125 41.50 40.75 1,117,800 41.125 HFI (stock) 14.625 14.625 14.375 108,300 14.25 HM (stock) 17.125 17.50 16.875 1,237,300 17.00 HMY (stock) 25.875 25.875 25.25 113,600 25.75 HSN (stock) 7.25 7.50 7.25 248,400 7.375 HWP (stock) 69.375 69.625 68.625 731,800 69.75 I (stock) 83.25 83.875 82.50 331,600 83.125 IBM (stock) 89.125 90.25 88.625 3,308,400 91.375 (news) IDTI (stock) 45.00 45.25 43.625 1,094,700 44.6875 IFMX (stock) 45.625 45.875 45.00 672,400 45.50 INGR (stock) 12.375 12.625 12.125 182,700 13.00 INTC (stock) 112.75 114.75 112.625 3,403,600 113.8125 INTU (stock) 67.75 68.75 66.00 320,700 66.375 IP (stock) 79.25 80.00 79.125 359,800 79.25 (news) JCP (stock) 47.125 47.625 47.125 420,100 47.375 JNJ (stock) 66.125 66.50 65.625 601,500 66.25 KLAC (stock) 73.25 73.50 71.50 333,900 71.75 KM (stock) 14.75 15.00 14.50 3,607,600 14.75 KMAG (stock) 49.6875 50.50 47.75 1,376,900 47.50 KMB (stock) 58.00 59.00 58.00 225,400 58.875 KO (stock) 60.00 60.75 59.875 1,477,900 60.75 KWP (stock) 42.75 43.00 39.375 561,200 39.625 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 15.75 15.50 16,000 15.50 LEAF (stock) 6.25 6.625 6.25 177,700 6.625 LGNT (stock) 43.75 43.875 43.50 689,000 43.50 LOTS (stock) 62.875 63.75 62.50 3,451,700 63.50 (news) LRCX (stock) 61.75 62.25 60.00 435,500 60.75 LRNG (stock) 31.25 31.75 31.25 29,900 31.75 LSI (stock) 70.50 71.25 69.25 428,800 69.75 LTD (stock) 21.625 21.875 21.375 745,100 21.75 LUV (stock) 23.00 23.25 22.50 956,600 22.00 MA (stock) 39.875 41.00 39.875 699,200 41.25 MAS (stock) 27.625 28.625 27.25 844,200 28.625 MAT (stock) 25.00 25.125 24.625 695,400 24.875 MCD (stock) 36.625 36.75 36.125 935,500 36.25 MCIC (stock) 19.875 20.25 19.75 2,057,600 20.25 MCU (stock) 14.875 15.375 14.875 224,400 15.25 MDR (stock) 26.125 26.375 25.875 76,300 26.25 MEGT (stock) 15.6875 16.25 14.75 303,000 14.875 MENT (stock) 17.50 18.125 17.25 641,100 17.25 MER (stock) 46.75 48.625 46.375 939,100 48.875 MMM (stock) 58.625 59.00 58.25 330,800 58.875 MO (stock) 70.25 71.125 69.625 3,520,500 71.50 (news) MOB (stock) 98.125 98.625 98.125 527,500 100.625 (news) MOT (stock) 60.50 61.00 59.875 2,023,500 60.625 MRK (stock) 47.50 48.375 47.50 3,423,000 48.375 MS (stock) 75.875 78.375 75.625 90,000 78.25 MSFT (stock) 84.875 85.875 82.625 5,075,900 84.125 (news) MSII (stock) 31.8125 32.50 31.75 64,700 32.00 MT (stock) 33.125 33.375 33.00 107,100 33.25 MTC (stock) 86.00 86.625 85.75 626,900 85.625 MU (stock) 48.25 48.75 47.00 3,057,900 47.75 MX (stock) 27.50 27.50 27.00 26,600 27.25 MXTR (stock) 5.875 6.125 5.8125 384,200 6.125 N (stock) 25.375 25.625 25.125 485,300 25.75 NAV (stock) 15.375 15.50 15.375 303,800 15.50 NCDI (stock) 8.375 8.375 7.875 62,000 8.25 NELL (stock) 44.25 44.25 43.00 313,300 43.50 NETG (stock) 24.125 24.5625 23.75 314,200 24.50 NKE (stock) 79.75 79.75 78.875 250,200 80.125 NN (stock) 36.00 36.125 35.625 322,700 36.125 NOBE (stock) 43.25 43.25 42.50 351,500 43.50 NOC (stock) 51.50 52.125 51.50 77,400 52.75 NOVL (stock) 19.375 20.125 19.25 2,065,700 20.00 NSM (stock) 28.125 28.50 26.75 1,978,300 26.125 NT (stock) 37.75 37.875 37.625 135,400 37.875 NWK (stock) 22.75 23.50 22.625 105,000 23.50 NYA (index) 284.40 0.00 281.64 0 286.45 NYV (index) 327.57000 0.00 0.00 0 0.00 OAT (stock) 34.875 35.25 34.50 311,300 35.25 (news) OCTL (stock) 26.25 26.375 24.75 629,100 25.50 OEX (index) 501.57 0.00 497.39001 0 505.75 ORCL (stock) 36.75 36.875 35.125 2,780,800 35.625 OXY (stock) 22.25 22.50 21.875 908,600 22.375 P (stock) 34.00 34.25 33.75 902,900 34.375 PAC (stock) 26.625 27.125 26.50 890,100 27.125 PBY (stock) 29.375 29.875 29.125 357,200 30.00 PCCW (stock) 14.375 14.50 14.375 460,000 14.50 PCG (stock) 29.00 29.00 28.375 975,500 29.00 PCL (stock) 24.625 24.875 24.375 42,300 24.375 PCTL (stock) 46.375 46.875 46.125 201,000 46.1875 PE (stock) 27.625 28.00 27.375 459,100 28.00 PG (stock) 70.25 71.00 69.50 696,500 70.75 PHG (stock) 40.25 40.50 40.25 121,800 40.375 PIR (stock) 9.125 9.25 8.875 349,200 9.375 (news) PMTC (stock) 45.00 45.75 44.50 227,300 45.75 PPW (stock) 19.00 19.125 18.875 304,100 19.75 PRD (stock) 38.50 38.875 37.125 398,000 37.125 PSTA (stock) 5.625 5.25 5.00 40,500 5.125 PTON (stock) 5.875 6.00 5.625 45,100 5.875 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.125 48.375 47.75 70,700 48.625 QKTN (stock) 9.00 9.375 9.00 80,000 9.125 QNTM (stock) 24.00 24.125 22.75 1,575,800 23.50 RBK (stock) 35.125 35.125 34.875 101,200 35.00 (news) RD (stock) 125.00 125.75 124.625 300,500 125.75 RDUS (stock) 12.375 12.875 12.125 861,900 11.75 REC (stock) 8.75 8.75 8.75 86,500 8.625 REN (stock) 4.125 4.25 4.125 44,000 4.25 RHR (stock) 13.625 13.75 13.50 66,400 13.375 RN (stock) 25.875 25.875 25.25 2,192,100 26.00 (news) RNBO (stock) 24.00 24.125 23.00 233,700 22.75 ROUS (stock) 19.5625 19.75 19.25 74,200 19.25 RYC (stock) 37.875 37.875 37.25 222,800 37.375 S (stock) 56.625 56.875 56.00 1,046,500 57.25 SALD (stock) 10.125 10.50 10.125 20,200 10.25 SBC (stock) 45.375 45.50 44.75 815,600 45.125 SBUX (stock) 33.75 34.50 33.50 1,469,000 33.625 SCIS (stock) 24.25 25.00 24.00 862,600 24.25 SCOC (stock) 8.625 8.75 8.125 473,600 8.6875 SEG (stock) 39.75 40.25 38.625 2,193,300 38.625 SFE (stock) 40.50 41.00 38.875 87,600 38.75 SGI (stock) 37.625 38.125 37.50 687,400 38.125 SGP (stock) 80.375 81.125 79.75 455,500 80.00 SIGM (stock) 4.50 4.875 4.50 51,200 4.50 SIII (stock) 31.125 31.125 29.625 584,500 30.00 SK (stock) 16.75 17.125 16.75 130,500 17.25 SLB (stock) 63.75 64.625 63.625 226,800 64.625 SLR (stock) 32.875 33.625 32.75 155,000 33.25 SMSC (stock) 14.75 14.75 14.75 370,100 15.3125 SNPS (stock) 58.50 59.25 58.00 103,100 58.125 SPCO (stock) 3.75 3.75 3.375 40,800 3.375 SPX (index) 527.94 0.00 523.53002 0 532.34 SQNT (stock) 15.375 16.00 15.00 408,900 15.6875 SRA (stock) 31.25 31.25 30.875 78,700 30.875 SSAX (stock) 22.25 23.375 22.125 465,600 23.125 STK (stock) 21.25 21.375 21.00 378,100 21.25 STRM (stock) 45.125 45.50 43.75 487,900 45.00 SUNW (stock) 48.375 49.00 46.3125 1,300,100 48.00 SUP (stock) 29.50 29.75 29.00 90,200 29.125 SVGI (stock) 33.50 33.75 32.50 248,300 32.25 SVM (stock) 26.75 27.125 26.75 14,700 27.00 SYBS (stock) 23.75 23.875 23.125 1,466,100 23.875 SYMC (stock) 27.00 27.375 25.25 1,408,400 25.4375 SYQT (stock) 14.00 15.5625 13.625 1,962,500 15.6875 (news) T (stock) 50.50 50.875 50.50 2,397,600 50.50 (news) TAN (stock) 47.00 47.00 46.375 330,600 46.50 TCOMA (stock) 21.125 21.50 20.75 4,351,600 21.3125 (news) TDM (stock) 15.00 15.125 14.75 298,700 15.125 TE (stock) 21.75 21.75 21.50 90,700 21.75 TEK (stock) 43.00 44.125 42.75 351,300 43.75 TELC (stock) 10.875 10.875 10.00 121,100 10.00 THDO (stock) 13.00 13.375 12.875 265,600 12.9375 TICK (index) 42.00 0.00 0.00 0 0.00 TLAB (stock) 34.625 35.00 33.625 814,800 35.00 TMX (stock) 28.625 28.875 28.25 1,764,900 29.00 TOY (stock) 27.375 27.75 27.25 1,255,600 26.75 TRAN (index) 1644.35 1646.21 0.00 0 1642.50 TRB (stock) 59.00 59.375 58.875 72,900 59.375 TRIN (index) 1.9000 0.00 0.00 0 0.00 TRMB (stock) 25.375 25.50 25.00 82,300 25.375 TRW (stock) 78.50 79.00 78.00 127,100 78.625 TSNG (stock) 6.625 6.875 6.50 37,400 6.75 TTC (stock) 26.25 27.00 26.125 238,300 25.625 TWX (stock) 39.00 39.375 38.625 916,000 39.50 TX (stock) 68.625 68.875 67.75 510,900 68.125 TXN (stock) 118.625 120.25 117.75 919,700 118.875 TYX (index) 67.12 68.65 0.00 0 65.61 UAL (stock) 121.375 122.50 118.75 384,100 118.875 UK (stock) 29.50 30.00 29.50 1,221,200 30.125 USG (stock) 24.00 24.125 23.875 57,600 24.00 USS (stock) 19.875 20.00 19.375 928,000 20.00 UTII (stock) 9.75 9.75 9.25 31,800 9.625 UTIL (index) 201.61 0.00 198.32 0 207.36 UTX (stock) 77.125 77.125 76.75 260,800 78.50 VAR (stock) 52.25 52.75 51.625 132,800 52.625 VFIC (stock) 20.75 21.125 20.75 112,600 21.125 VFINX (index) 49.72 0.00 49.31 0 50.13 VGSTX (index) 14.31 0.00 14.22 0 14.43 VIA (stock) 45.50 45.50 45.00 67,500 44.625 VIEW (stock) 12.25 12.50 11.50 881,000 11.625 VLSI (stock) 28.50 28.625 25.75 2,376,700 26.125 VPMCX (index) 23.62 0.00 23.59 0 23.67 VTSS (stock) 7.125 7.375 7.125 72,700 7.125 VWINX (index) 19.21 0.00 19.10 0 19.43 WAG (stock) 48.50 48.75 48.00 184,600 47.875 WBB (stock) 21.875 22.00 21.75 34,300 21.75 WDC (stock) 20.75 20.875 19.75 1,732,800 19.875 WEN (stock) 16.75 17.125 16.625 222,200 17.125 WFC (stock) 176.375 178.25 174.375 306,800 177.875 WLM (stock) 26.75 26.75 26.375 60,400 26.375 WMT (stock) 25.00 25.125 24.75 2,000,300 25.125 WSAU (stock) 22.50 22.50 22.00 4,200 22.50 WSX (index) 356.70 0.00 356.40 0 353.60 WWTK (stock) 4.875 4.875 4.625 30,900 4.625 WX (stock) 15.25 15.375 15.125 1,933,800 15.125 (news) WY (stock) 44.75 45.125 44.375 883,300 45.50 WYL (stock) 28.125 28.75 27.875 25,200 28.75 XAU (index) 121.83 0.00 121.62000 0 117.94 XIRC (stock) 11.875 12.25 11.625 130,500 11.375 XLGX (stock) 23.75 24.25 23.50 76,300 23.75 XLNX (stock) 89.25 91.00 89.00 286,800 90.50 XMI (index) 460.58 0.00 456.73001 0 464.45 XNET (stock) 18.375 20.00 18.25 60,100 20.125 XON (stock) 70.625 71.00 70.375 1,142,900 71.00 XRX (stock) 112.625 113.625 111.50 443,400 113.625 Z (stock) 15.50 15.875 15.50 593,500 15.75 ZCAD (stock) 3.75 3.875 3.1875 1,166,900 3.25 (news) DJIA (index) 4423.9902 0.00 4389.41 0 4458.56 ----- End Included Message -----