DJIA rallied +40 from the open and would settle back to finish up 23. Transports up 19, utilities higher. Moorco Int'l 27 7/8 up 4 3/8 on and FMC buyout, Yes Clothing off 2 7/8. Promus off initially on disappointing revenues from its New Orleans casino which suffered from floodings. Semiconductor Book to Bill Ratio 1.22, highest in almost a decade with billings constant, some triple and double booking suspected, especially in SRAM area. ORCL to acquire IRI product line, not the company. ABR Information Services 28 1/2 -1/2, SUNW gets US Army common software and systems II win with GTE and Litton for 28,000 systems, loser is Miltope/HWP. Mon Jun 12 15:00:37 1995 Symbol Type Price High Low Volume Last AA (stock) 44.50 45.50 44.50 445,500 44.75 AAPL (stock) 44.125 44.50 43.875 1,893,900 43.50 (news) ABF (stock) 20.00 20.125 19.125 41,200 19.25 ABX (stock) 25.50 25.75 25.375 614,700 25.75 ACAD (stock) 41.50 41.75 40.50 305,900 40.75 ACN (stock) 11.125 11.25 11.125 43,400 11.125 ACTL (stock) 11.00 11.25 10.75 112,100 10.75 ADAC (stock) 10.375 10.50 9.625 123,200 9.75 ADBE (stock) 57.125 58.50 56.25 1,181,200 57.75 ADCT (stock) 32.75 32.75 31.00 738,900 31.50 ADPT (stock) 31.625 32.125 31.375 420,600 31.8125 ADV (index) 1253.00 0.00 0.00 0 0.00 AET (stock) 60.625 60.875 60.625 167,700 60.50 AGN (stock) 27.50 27.50 26.75 269,500 26.75 AHP (stock) 73.75 75.125 73.75 978,000 74.75 (news) AKLM (stock) 16.25 16.625 16.25 300,600 16.375 ALD (stock) 39.875 40.25 39.375 745,100 39.75 ALEX (stock) 23.50 24.00 23.50 22,800 23.875 ALSC (stock) 42.50 45.50 42.25 391,100 43.50 ALTR (stock) 39.6875 40.375 38.75 710,600 39.625 AMAT (stock) 78.50 81.75 77.25 1,489,500 80.75 AMD (stock) 34.50 34.75 34.125 1,314,600 34.375 AMGN (stock) 72.625 73.50 71.50 1,729,700 71.125 AMH (stock) 12.25 12.375 12.00 422,700 12.00 AMR (stock) 71.625 72.00 70.625 630,400 71.125 AMSY (stock) 22.75 22.875 22.625 179,900 22.625 AR (stock) 28.625 28.75 28.375 208,500 28.875 ARC (stock) 114.625 114.75 114.00 376,400 114.50 ASA (stock) 43.00 44.25 43.00 109,800 43.75 ASH (stock) 35.25 35.25 35.00 291,600 35.125 ASND (stock) 44.50 45.25 44.25 257,200 43.875 ASPT (stock) 44.00 45.00 42.25 156,400 42.75 ASPX (stock) 10.125 10.125 9.50 219,100 9.625 ASTA (stock) 17.125 17.625 17.125 289,600 17.4375 ATC (stock) 2.75 2.75 2.625 34,000 2.6875 ATI (stock) 26.75 26.875 26.50 715,700 26.125 ATML (stock) 49.00 49.875 48.625 553,400 49.125 AVOL (index) 165.80 0.00 0.00 0 0.00 AVP (stock) 68.125 68.50 67.50 291,700 67.875 AXP (stock) 34.75 35.125 34.50 766,800 34.625 (news) AZA (stock) 21.125 21.50 21.125 370,700 21.625 BA (stock) 62.25 62.625 62.125 1,158,300 62.375 (news) BAC (stock) 51.375 51.75 51.25 1,392,000 50.875 BBA (stock) 8.25 8.375 8.125 151,500 8.375 BBTK (stock) 24.4375 24.75 24.25 30,100 24.625 BCC (stock) 34.75 34.875 34.625 151,200 34.75 BEAM (stock) 32.25 33.25 32.00 129,100 32.50 BFI (stock) 36.25 36.625 36.125 919,300 36.25 (news) BGEN (stock) 43.00 43.25 41.50 674,200 41.25 BMET (stock) 14.50 15.125 14.375 446,200 15.00 BNET (stock) 39.875 40.875 39.50 1,668,400 40.375 BNYN (stock) 12.8125 13.125 12.375 1,075,900 12.50 BORL (stock) 12.75 13.00 12.50 409,000 12.625 BROD (stock) 52.125 53.50 50.50 643,500 51.00 C (stock) 44.50 44.875 43.625 1,800,100 44.125 (news) CA (stock) 68.125 68.375 65.25 769,200 65.50 CAL (stock) 12.625 12.75 12.375 67,100 12.50 CAT (stock) 60.875 62.25 60.875 762,500 61.50 CATP (stock) 34.00 34.00 33.25 3,100 33.75 CC (stock) 30.00 30.00 29.50 581,200 30.00 CCI (stock) 53.00 53.375 52.625 1,301,100 52.50 CDN (stock) 32.00 32.625 31.125 250,300 31.00 CHIR (stock) 61.75 63.25 57.50 4,176,100 54.875 (news) CHPS (stock) 10.50 10.50 9.875 284,000 10.00 CHV (stock) 48.625 48.75 48.25 709,800 47.875 CL (stock) 75.75 75.875 74.625 239,700 75.125 CLIX (stock) 9.125 9.125 8.75 19,600 8.875 CMB (stock) 45.125 45.875 45.125 1,051,200 45.25 CMH (stock) 17.625 17.75 17.50 136,000 17.75 CNR (stock) 13.125 13.375 13.00 540,100 13.25 COMPN (index) 887.97 891.58 0.00 0 884.38 COMPV (index) 34.70 69.50 0.00 0 0.00 COMS (stock) 61.375 62.50 60.875 2,822,900 62.25 CP (stock) 16.875 17.00 16.75 442,500 16.75 CPQ (stock) 40.25 40.625 39.50 1,697,800 39.375 (news) CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 8.75 8.75 8.50 346,800 8.625 CRUS (stock) 59.25 59.375 56.375 1,500,400 56.50 CSCO (stock) 46.375 46.75 46.00 2,237,100 45.75 CTC (stock) 81.75 83.25 81.50 309,800 83.25 CTME (stock) 2.9375 3.00 2.875 28,000 2.875 CY (stock) 37.375 37.50 36.50 1,061,500 36.50 CYR (stock) 23.125 23.375 22.875 139,900 23.00 CYRX (stock) 24.75 24.875 23.875 361,300 24.25 DAL (stock) 69.625 69.75 68.375 693,700 69.00 DD (stock) 67.00 67.625 66.125 1,052,000 66.375 DEC (stock) 42.625 43.00 42.50 680,300 42.50 DECL (index) 940.00 0.00 0.00 0 0.00 DELL (stock) 53.00 53.625 52.5625 754,900 53.25 DGN (stock) 8.75 8.75 8.375 241,200 8.50 DIS (stock) 59.00 59.625 57.875 2,225,000 57.375 (news) DJ (stock) 35.375 35.625 35.375 87,500 35.375 DMIC (stock) 11.375 11.625 11.25 50,900 11.375 DOW (stock) 70.625 71.00 70.50 730,300 71.125 DVOL (index) 86.40 0.00 0.00 0 0.00 ECO (stock) 8.75 9.625 8.75 571,800 9.625 EFII (stock) 46.25 46.25 45.25 188,400 45.75 EK (stock) 60.625 61.50 60.25 543,200 60.75 ELY (stock) 15.375 15.875 14.875 1,026,100 15.75 EMC (stock) 23.75 24.125 23.625 1,389,100 23.625 ERTS (stock) 25.50 25.75 25.25 503,900 25.50 EXBT (stock) 13.375 13.75 13.375 238,000 13.75 F (stock) 29.875 30.125 29.375 2,117,500 29.625 (news) FHPC (stock) 23.375 23.75 23.00 79,000 23.375 FNM (stock) 95.50 95.875 94.25 803,200 94.00 FON (stock) 33.00 33.00 32.125 475,800 32.375 (news) FPNX (stock) 2.75 3.125 2.75 286,200 2.75 FRAM (stock) 24.625 25.125 24.25 338,300 24.375 GAB (stock) 9.875 9.875 9.625 88,500 9.75 GE (stock) 56.75 56.75 55.75 1,829,800 55.625 GEN (stock) 7.625 7.75 7.375 32,200 7.75 GENZ (stock) 37.50 38.00 37.50 367,900 37.75 GGUY (stock) 10.875 11.25 10.875 31,000 11.00 GIS (stock) 51.75 52.125 51.50 324,000 51.75 GM (stock) 46.375 46.875 46.00 2,346,400 46.375 (news) GME (stock) 42.00 42.25 42.00 1,352,600 43.375 GNE (stock) 49.125 49.375 49.125 142,700 49.625 GPS (stock) 36.75 36.875 35.875 1,081,800 35.25 GPTA (stock) 9.50 9.75 9.25 64,100 9.50 GT (stock) 42.125 42.75 41.75 457,200 41.75 GTE (stock) 32.875 33.125 32.75 1,116,200 33.00 (news) GWF (stock) 20.25 20.75 20.00 1,227,000 20.875 GYMB (stock) 26.00 26.25 25.125 312,800 25.375 HAN (stock) 18.75 18.75 18.25 1,443,200 18.375 (news) HAS (stock) 32.625 33.125 32.625 198,600 32.875 HD (stock) 41.875 42.125 41.375 1,413,500 41.125 HFI (stock) 13.875 14.75 13.625 327,500 14.625 HM (stock) 16.75 17.00 16.75 357,000 17.125 HMY (stock) 26.25 26.375 25.625 180,700 25.875 HSN (stock) 7.375 7.375 7.25 179,600 7.25 HWP (stock) 68.875 70.00 68.50 1,085,100 69.75 I (stock) 82.25 83.875 82.25 181,300 83.25 IBM (stock) 90.125 90.75 89.75 2,993,600 91.375 (news) IDTI (stock) 45.875 46.00 45.125 1,855,800 45.00 IFMX (stock) 46.00 46.50 45.625 912,700 45.625 INGR (stock) 12.50 12.50 12.125 93,100 12.375 INTC (stock) 111.5625 113.75 111.375 4,036,800 112.75 (news) INTU (stock) 67.75 68.50 66.75 183,300 66.375 IP (stock) 78.75 79.25 78.50 246,600 79.25 (news) JCP (stock) 48.125 48.25 47.125 597,500 47.125 JNJ (stock) 66.25 66.375 65.75 513,100 66.25 KLAC (stock) 72.25 75.50 71.50 1,135,000 73.25 KM (stock) 14.375 15.00 14.25 1,857,500 14.75 KMAG (stock) 50.125 50.50 48.75 539,900 47.50 KMB (stock) 59.25 59.375 58.00 263,500 58.875 KO (stock) 60.25 60.50 59.875 1,175,100 60.75 KWP (stock) 41.25 43.00 41.25 271,000 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) 15.625 15.75 15.50 47,800 15.75 LEAF (stock) 6.25 6.50 6.25 75,200 6.625 LGNT (stock) 44.00 44.25 43.875 526,300 43.50 LOTS (stock) 62.875 63.375 62.875 6,430,600 62.875 (news) LRCX (stock) 60.25 63.00 59.50 395,700 61.75 LRNG (stock) 30.375 31.75 30.00 103,700 31.75 LSI (stock) 70.50 72.625 70.375 502,300 70.50 LTD (stock) 21.875 22.125 21.75 638,200 21.625 LUV (stock) 23.625 23.625 22.875 786,400 22.875 MA (stock) 40.625 40.8125 40.00 568,700 40.00 MAS (stock) 27.50 28.00 27.50 485,600 28.625 MAT (stock) 25.75 25.75 24.875 631,100 24.875 MCD (stock) 36.625 37.00 36.50 957,200 36.625 MCIC (stock) 19.875 20.00 19.75 2,120,300 19.875 (news) MCU (stock) 14.625 15.00 14.625 208,800 14.875 MDR (stock) 25.625 26.375 25.625 106,100 26.125 MEGT (stock) 14.375 16.375 14.125 412,800 15.6875 MENT (stock) 17.3125 17.8125 17.125 225,900 17.125 MER (stock) 48.375 48.625 46.75 662,900 46.75 MMM (stock) 59.25 59.50 58.75 663,600 58.625 MO (stock) 71.00 71.25 70.25 2,551,400 71.50 MOB (stock) 98.625 98.625 98.125 1,049,800 98.125 MOT (stock) 60.50 61.00 60.25 1,226,500 60.50 (news) MRK (stock) 48.125 48.375 47.625 1,758,500 47.50 MS (stock) 77.25 77.625 76.375 229,000 75.875 (news) MSFT (stock) 83.75 84.75 83.25 2,864,500 84.125 (news) MSII (stock) 31.75 32.50 31.75 6,300 32.00 MT (stock) 33.50 33.625 33.25 104,000 33.125 MTC (stock) 88.50 88.50 86.75 427,800 86.00 MU (stock) 47.75 48.75 47.25 2,252,100 48.25 MX (stock) 27.75 27.75 27.50 43,200 27.50 MXTR (stock) 5.875 6.125 5.875 248,800 5.875 N (stock) 25.25 25.375 25.125 244,700 25.25 NAV (stock) 15.375 15.625 15.25 206,100 15.50 NCDI (stock) 7.5625 8.375 7.50 485,600 8.25 NELL (stock) 43.75 44.50 43.75 285,700 43.50 NETG (stock) 23.75 24.125 23.75 331,400 24.125 NKE (stock) 82.375 82.75 80.00 367,500 80.125 NN (stock) 35.875 36.375 35.875 584,500 36.125 (news) NOBE (stock) 43.75 43.75 43.00 499,700 43.25 NOC (stock) 52.375 52.50 51.50 121,000 52.125 NOVL (stock) 19.75 20.00 19.50 4,182,700 19.375 NSM (stock) 26.75 28.625 26.50 3,225,300 28.125 (news) NT (stock) 37.875 38.125 37.625 272,500 37.75 NWK (stock) 22.75 22.875 22.625 92,000 22.75 NYA (index) 285.55 287.7000 0.00 0 286.45 NYV (index) 287.82998 375.66 0.00 0 0.00 OAT (stock) 34.125 34.875 34.00 458,500 34.875 OCTL (stock) 28.00 28.125 26.00 1,302,900 25.50 OEX (index) 504.64001 507.70 0.00 0 501.57 ORCL (stock) 37.25 37.875 36.375 3,038,500 36.75 (news) OXY (stock) 21.875 22.375 21.875 1,098,500 22.375 P (stock) 34.00 34.25 33.75 484,600 34.00 PAC (stock) 26.75 27.00 26.25 660,800 27.125 PBY (stock) 29.50 29.75 29.125 199,200 29.875 (news) PCCW (stock) 15.00 15.00 14.375 996,200 14.50 PCG (stock) 28.625 28.75 28.50 1,749,400 29.00 PCL (stock) 24.75 24.875 24.50 39,700 24.625 PCTL (stock) 46.25 47.375 46.25 192,900 46.375 PE (stock) 27.875 28.50 27.875 403,300 28.00 PG (stock) 71.00 71.25 70.00 624,200 70.25 PHG (stock) 40.50 40.50 40.25 215,900 40.50 PIR (stock) 9.125 9.25 9.125 264,800 9.375 PMTC (stock) 45.25 45.25 44.50 376,400 45.75 PPW (stock) 19.00 19.25 18.875 314,600 19.00 PRD (stock) 39.625 39.875 38.625 511,700 37.25 PSTA (stock) 5.25 5.25 5.00 45,400 5.625 PTON (stock) 5.625 6.00 5.625 83,000 5.875 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.125 48.375 48.00 52,600 48.50 QKTN (stock) 9.25 9.375 9.00 33,000 9.00 QNTM (stock) 23.50 24.00 23.125 1,036,100 24.00 SBC (stock) 45.375 46.125 45.25 709,000 45.25 SBUX (stock) 33.75 33.875 33.00 673,900 33.625 SCIS (stock) 24.375 24.50 24.00 218,800 24.25 SCOC (stock) 8.375 8.625 8.25 258,300 8.6875 SEG (stock) 39.75 40.25 39.50 983,000 39.75 SFE (stock) 42.875 43.375 40.625 156,900 40.375 SGI (stock) 38.00 38.125 37.75 470,300 38.125 SGP (stock) 40.125 40.50 39.875 572,700 80.00 SIGM (stock) 4.625 4.875 4.50 34,900 4.50 SIII (stock) 30.1875 32.00 30.125 1,069,500 31.125 SK (stock) 16.75 16.875 16.75 54,100 17.25 SLB (stock) 63.25 64.125 63.25 329,400 64.625 SLR (stock) 33.00 33.125 32.875 198,700 32.875 SMSC (stock) 14.875 15.00 14.625 158,700 14.75 SNPS (stock) 59.00 60.50 58.25 278,700 58.125 SPCO (stock) 3.50 3.75 3.50 28,100 3.75 SPX (index) 530.88 533.82 0.00 0 532.34 SQNT (stock) 16.00 16.125 15.375 630,500 15.6875 SRA (stock) 31.00 31.375 30.875 52,300 30.875 SSAX (stock) 23.125 23.625 22.25 856,200 23.125 STK (stock) 21.625 21.75 21.25 242,600 21.375 STRM (stock) 46.75 46.75 45.50 804,600 45.125 (news) SUNW (stock) 49.00 49.50 48.375 1,133,900 48.375 SUP (stock) 29.50 29.75 29.25 221,100 29.50 SVGI (stock) 33.625 34.375 33.50 368,600 72.25 SVM (stock) 26.625 26.875 26.50 24,000 27.00 SYBS (stock) 24.625 24.625 23.375 2,104,800 24.00 SYMC (stock) 26.50 27.50 26.50 608,600 27.00 SYQT (stock) 13.875 14.75 13.50 1,163,700 14.00 T (stock) 50.75 50.875 50.50 1,730,500 50.50 (news) TAN (stock) 46.875 47.375 46.875 116,000 47.00 TCOMA (stock) 21.00 21.9375 20.75 2,738,100 21.125 TDM (stock) 16.625 16.625 15.00 1,945,600 15.00 TE (stock) 21.75 22.00 21.50 82,600 21.75 TEK (stock) 43.75 44.125 43.25 237,200 43.00 TELC (stock) 11.00 11.00 10.625 38,200 10.875 THDO (stock) 13.4375 13.625 13.00 336,600 13.00 TICK (index) 9.00 0.00 0.00 0 0.00 TLAB (stock) 35.25 35.50 34.50 856,800 35.00 TMX (stock) 29.375 29.625 28.375 2,526,000 28.625 TOY (stock) 27.625 27.625 27.375 883,200 27.375 TRAN (index) 1663.21 1682.799 0.00 0 1644.35 TRB (stock) 59.375 59.50 59.125 34,400 59.00 TRIN (index) 0.69 0.00 0.00 0 0.00 TRMB (stock) 25.625 26.375 25.625 183,200 25.375 TRW (stock) 79.00 79.375 78.375 119,700 78.50 TSNG (stock) 6.50 6.625 6.50 44,000 6.75 TTC (stock) 26.25 26.6875 26.25 94,500 26.25 TWX (stock) 38.875 39.25 38.75 617,600 39.00 TX (stock) 67.625 68.50 67.50 642,600 68.625 TXN (stock) 118.00 120.25 117.625 747,900 120.00 TYX (index) 67.11 0.00 67.8999 0 65.61 UAL (stock) 122.375 123.00 120.50 118,500 121.375 UK (stock) 29.625 29.875 29.625 604,700 30.00 USG (stock) 24.00 24.25 23.875 26,200 24.00 USS (stock) 20.00 20.125 19.75 174,800 19.875 UTII (stock) 10.125 10.125 9.50 18,200 9.625 UTIL (index) 203.27 204.91 0.00 0 204.91 UTX (stock) 77.625 77.75 77.125 566,300 78.50 (news) VAR (stock) 51.625 52.75 51.50 105,200 52.25 (news) VFIC (stock) 20.50 21.125 20.50 219,900 21.125 VFINX (index) 49.72 0.00 49.31 0 50.13 VGSTX (index) 14.31 0.00 14.22 0 14.30 VIA (stock) 46.00 46.125 45.50 66,400 44.625 VIEW (stock) 11.75 12.375 11.75 339,400 11.625 VLSI (stock) 27.125 29.125 27.00 1,922,600 28.50 VPMCX (index) 23.62 0.00 23.59 0 23.67 VTSS (stock) 7.00 7.375 6.75 113,200 7.125 VWINX (index) 19.21 0.00 19.10 0 19.43 WAG (stock) 48.25 48.75 48.125 134,400 48.50 WBB (stock) 21.75 21.875 21.75 69,300 21.875 WDC (stock) 20.125 21.125 20.00 1,051,900 19.875 WEN (stock) 16.625 17.00 16.625 333,900 17.125 WFC (stock) 177.125 179.375 176.375 130,100 176.375 WLM (stock) 26.50 26.75 26.50 63,100 26.75 WMT (stock) 25.50 25.625 25.00 2,682,900 25.00 WSAU (stock) 22.25 22.50 22.00 46,600 22.50 WSX (index) 357.10 357.32 0.00 0 357.36 WWTK (stock) 4.6875 4.875 4.625 16,600 4.625 WX (stock) 15.25 15.375 15.125 442,100 15.25 WY (stock) 45.625 45.75 45.25 651,800 44.75 WYL (stock) 27.75 28.125 27.75 25,100 28.125 XAU (index) 120.65 0.00 119.47 0 117.94 XIRC (stock) 11.875 12.125 11.75 74,900 11.875 XLGX (stock) 24.75 25.25 24.25 334,000 23.75 XLNX (stock) 88.00 90.75 87.50 358,700 89.25 XMI (index) 463.91 467.23001 0.00 0 460.58 XNET (stock) 19.25 19.75 18.25 121,700 20.125 XON (stock) 70.375 70.75 70.25 1,271,300 71.125 XRX (stock) 114.50 114.50 113.875 408,300 112.625 Z (stock) 15.50 15.625 15.375 261,500 15.50 ZCAD (stock) 4.00 4.3125 3.8125 1,549,800 3.75 DJIA (index) 4446.45 4468.93 0.00 0 4423.9902 ----- End Included Message -----