CapCitiesABC and Disney to merge in $19B deal, 2nd largest in corporate history. Downgrades on AMAT. HWP cuts prices and its stock price falls. Mon Jul 31 09:49:45 1995 Symbol Type Price High Low Volume Last AA (stock) 56.875 57.50 56.50 655,400 56.125 (other) AAPL (stock) 45.50 47.25 45.00 2,329,800 46.8125 (other) ABF (stock) 21.75 21.75 21.25 240,900 21.375 (other) ABX (stock) 25.00 25.25 24.875 715,700 25.125 (other) ACAD (stock) 47.625 48.75 47.25 199,900 47.75 (other) ACN (stock) 11.875 11.875 11.75 91,000 11.75 (other) ACTL (stock) 16.125 16.50 16.00 236,900 16.50 (other) ADAC (stock) 13.125 13.125 12.625 155,900 12.75 (other) ADBE (stock) 62.25 65.50 62.00 962,100 65.375 (other) ADCT (stock) 38.50 40.00 38.50 280,100 39.625 (other) ADPT (stock) 41.875 43.25 41.875 779,800 43.25 (other) ADV (index) 1073.00 2146.00 0.00 0 0.00 (other) AET (stock) 62.375 62.75 61.875 617,700 61.375 (other) AGN (stock) 29.50 29.625 29.625 130,600 29.25 (other) AHP (stock) 77.375 78.00 77.00 607,700 77.75 (other) AKLM (stock) 23.875 24.375 23.625 394,700 24.25 (other) ALD (stock) 46.00 46.875 46.00 544,000 46.125 (other) ALEX (stock) 23.75 24.00 23.50 49,700 24.00 (other) ALSC (stock) 68.00 69.50 66.75 391,700 69.00 (other) ALTR (stock) 57.25 57.25 55.25 862,500 56.875 (other) AMAT (stock) 101.875 104.25 101.50 2,656,200 105.25 (other) AMD (stock) 33.25 33.75 33.125 605,700 33.50 (other) AMGN (stock) 85.625 86.625 84.625 2,263,600 86.875 (other) AMH (stock) 9.875 10.375 9.50 1,190,800 10.50 (other) AMR (stock) 76.00 77.125 75.625 517,000 76.625 (other) AMSY (stock) 24.875 25.125 24.625 45,300 25.00 (other) AR (stock) 31.625 32.00 31.375 178,400 31.625 (other) ARC (stock) 113.875 115.625 113.625 280,100 115.875 (other) ASA (stock) 42.00 42.375 41.875 55,500 42.00 (other) ASH (stock) 34.125 34.50 33.75 75,700 34.50 (other) ASND (stock) 72.75 73.25 70.50 1,280,400 71.50 (other) ASPT (stock) 49.75 51.75 49.75 66,000 50.75 (other) ASPX (stock) 13.00 13.50 12.875 244,700 13.375 (other) ASTA (stock) 15.875 16.375 15.75 287,300 16.125 (other) ATC (stock) 3.00 3.125 2.9375 44,900 3.125 (other) ATI (stock) 31.50 31.75 30.875 831,800 31.75 (other) ATML (stock) 69.625 70.125 67.875 993,500 69.75 (other) AVOL (index) 123.60 147.30 0.00 0 0.00 (other) AVP (stock) 68.125 69.125 68.00 161,000 69.00 (other) AXP (stock) 37.75 38.25 37.625 830,100 38.25 (other) AZA (stock) 24.125 24.50 23.75 465,700 23.875 (other) BA (stock) 68.125 68.125 66.625 980,800 67.50 (other) BAC (stock) 54.125 54.25 53.375 585,900 53.875 (other) BBA (stock) 8.125 8.25 8.00 42,300 8.125 (other) BBTK (stock) 25.00 25.50 24.50 60,300 24.75 (other) BCC (stock) 42.75 44.00 42.625 342,400 43.875 (other) BEAM (stock) 51.50 52.25 50.50 257,400 50.75 (other) BFI (stock) 38.50 39.125 38.375 361,800 38.875 (other) BGEN (stock) 45.50 46.00 45.25 527,300 46.625 (other) BMET (stock) 15.25 15.50 15.125 929,300 15.375 (other) BNET (stock) 45.375 47.00 45.25 2,142,300 46.875 (other) BNYN (stock) 11.875 12.125 11.875 115,300 12.00 (other) BORL (stock) 12.75 13.125 12.625 701,800 12.875 (other) BROD (stock) 73.00 74.00 71.00 347,500 73.6875 (other) C (stock) 49.75 50.125 49.625 719,800 49.875 (other) CA (stock) 72.25 74.00 71.875 1,688,500 69.875 (other) CAL (stock) 14.125 14.125 13.75 193,000 13.75 (other) CAT (stock) 69.25 70.375 69.125 362,000 70.25 (other) CATP (stock) 32.75 33.50 32.50 66,200 32.375 (other) CC (stock) 34.75 34.875 34.50 246,400 34.75 (other) CCI (stock) 62.00 62.375 61.50 1,077,700 61.875 (other) CDN (stock) 38.00 38.125 36.00 234,900 37.00 (other) CHIR (stock) 77.75 77.75 74.00 689,500 75.5625 (other) CHPS (stock) 14.375 15.25 14.00 774,300 14.75 (other) CHV (stock) 48.75 49.00 48.50 1,218,900 49.00 (other) CL (stock) 69.625 70.125 69.125 880,900 69.00 (other) CLIX (stock) 9.00 9.375 8.625 249,600 8.75 (other) CMB (stock) 55.00 55.00 52.375 2,823,500 52.75 (other) CMH (stock) 20.125 20.125 19.875 190,100 20.00 (other) CNR (stock) 13.875 14.00 13.625 299,600 13.875 (other) COMPN (index) 1005.2800 0.00 999.90 0 1010.65 (other) COMPV (index) 32.40 64.00 0.00 0 0.00 (other) COMS (stock) 76.25 76.50 73.625 2,151,300 73.50 (other) CP (stock) 17.50 18.00 17.50 341,100 18.00 (other) CPQ (stock) 51.00 52.375 50.50 2,450,500 52.125 (other) CRAY (stock) 0.1875 0.1875 0.125 236,000 0.00 (other) CREAF (stock) 8.625 8.50 8.00 247,400 8.375 (other) CRUS (stock) 46.625 47.125 45.00 3,090,500 45.8125 (other) CSCO (stock) 56.625 58.75 55.75 2,470,100 58.625 (other) CTC (stock) 78.75 80.00 78.75 1,676,800 78.625 (other) CTME (stock) 2.8125 2.9375 2.8125 4,300 2.8125 (other) CY (stock) 53.00 54.875 52.50 576,100 54.6875 (other) CYR (stock) 26.25 26.50 25.75 110,500 26.375 (other) CYRX (stock) 23.125 23.75 22.875 369,400 23.3125 (other) DAL (stock) 78.50 81.00 78.25 594,100 80.50 (other) DD (stock) 67.875 68.625 67.375 1,083,800 67.625 (other) DEC (stock) 39.50 40.625 39.50 769,100 39.75 (other) DECL (index) 1143.00 2286.00 0.00 0 0.00 (other) DELL (stock) 67.125 68.50 66.75 1,138,500 67.625 (other) DGN (stock) 8.75 8.875 8.625 63,200 8.875 (other) DIS (stock) 57.25 57.50 56.875 502,400 57.25 (other) DJ (stock) 35.50 35.875 35.50 54,100 35.625 (other) DMIC (stock) 12.125 12.375 11.75 226,400 11.75 (other) DOW (stock) 73.625 74.75 73.50 685,600 74.25 (other) DVOL (index) 139.78999 179.58 0.00 0 0.00 (other) ECO (stock) 9.25 9.375 9.125 352,500 9.3125 (other) EFII (stock) 63.50 65.00 63.50 61,600 64.00 (other) EK (stock) 58.125 59.00 58.00 835,000 59.00 (other) ELY (stock) 14.875 14.875 14.25 677,900 14.75 (other) EMC (stock) 23.125 23.50 22.75 1,452,700 23.375 (other) ERTS (stock) 39.00 39.00 36.75 2,348,900 37.00 (other) EXBT (stock) 15.625 15.75 15.00 326,500 15.375 (other) F (stock) 29.25 29.50 29.25 3,209,700 29.75 (other) FHPC (stock) 26.25 27.00 26.25 244,600 26.75 (other) FNM (stock) 92.875 93.875 92.75 676,600 93.625 (other) FON (stock) 34.25 35.00 34.125 977,900 34.625 (other) FPNX (stock) 2.25 2.375 2.125 129,300 2.25 (other) FRAM (stock) 31.375 32.875 31.375 98,000 32.75 (other) GAB (stock) 10.00 10.00 9.875 71,000 9.875 (other) GE (stock) 58.75 59.375 58.50 1,486,800 59.25 (other) GEN (stock) 8.00 8.125 7.875 60,700 8.125 (other) GENZ (stock) 48.00 49.00 47.75 680,900 48.50 (other) HAS (stock) 31.50 31.75 30.50 428,600 30.75 (other) HD (stock) 44.375 45.25 44.00 1,146,700 44.875 (other) HFI (stock) 13.375 13.875 13.375 81,800 13.875 (other) HM (stock) 16.25 16.375 16.125 459,900 16.25 (other) HMY (stock) 25.00 25.625 25.00 158,000 25.625 (other) HSN (stock) 8.75 8.875 8.625 142,900 8.75 (other) HWP (stock) 80.125 82.75 80.125 993,300 81.25 (other) I (stock) 86.125 87.375 86.00 175,200 86.875 (other) IBM (stock) 110.625 111.25 109.875 2,436,100 109.00 (other) IDTI (stock) 62.00 65.00 61.625 1,828,600 64.25 (other) IFMX (stock) 30.375 30.875 29.75 1,862,800 30.4375 (other) INGR (stock) 11.375 11.75 11.375 361,200 11.625 (other) INTC (stock) 67.125 69.125 66.75 8,026,400 68.75 (other) INTU (stock) 85.50 88.25 84.25 155,900 87.50 (other) IP (stock) 83.875 85.50 83.875 410,000 85.125 (other) JCP (stock) 49.125 49.125 48.125 276,900 48.375 (other) JNJ (stock) 71.75 71.75 70.75 637,600 71.50 (other) KLAC (stock) 85.00 89.00 83.50 975,100 86.50 (other) KM (stock) 16.00 16.00 15.75 775,000 16.00 (other) KMAG (stock) 68.25 68.25 64.875 1,125,600 66.375 (other) KMB (stock) 64.125 64.125 63.375 440,800 63.375 (other) KO (stock) 66.00 66.75 65.875 747,300 66.50 (other) KWP (stock) 42.00 42.75 41.75 286,000 42.625 (other) LADF (stock) 13.625 13.75 13.50 10,100 13.75 (other) LDDS (stock) 26.3125 26.50 25.50 929,400 25.875 (other) LE (stock) 15.125 15.25 15.125 147,400 15.00 (other) LEAF (stock) 10.25 10.50 9.875 371,000 10.375 (other) LGNT (stock) 47.8125 48.00 47.75 2,185,100 45.125 (other) LOTS (stock) 63.875 64.00 63.875 234,900 0.00 (other) LRCX (stock) 69.00 70.50 69.00 360,100 69.25 (other) LRNG (stock) 37.50 38.00 36.75 45,300 37.50 (other) LSI (stock) 47.875 49.00 47.50 320,000 48.375 (other) LTD (stock) 20.50 20.625 20.25 840,300 20.375 (other) LUV (stock) 28.25 29.875 28.25 1,016,500 29.625 (other) MA (stock) 43.75 43.75 43.25 347,600 43.75 (other) MAS (stock) 26.00 26.875 26.00 299,500 26.50 (other) MAT (stock) 28.00 28.875 28.00 359,800 28.50 (other) MCD (stock) 38.75 39.375 38.375 774,600 39.25 (other) MCIC (stock) 24.00 24.00 22.50 4,528,600 22.625 (other) MCU (stock) 18.375 18.50 18.25 123,600 18.50 (other) MDR (stock) 24.625 24.75 24.375 18,500 24.375 (other) MEGT (stock) 19.875 19.875 19.375 135,500 19.50 (other) MENT (stock) 18.375 18.625 17.625 941,600 18.375 (other) MER (stock) 55.625 56.875 55.625 512,000 57.00 (other) MMM (stock) 56.75 57.375 56.375 1,248,400 56.75 (other) MO (stock) 72.75 73.50 72.50 2,600,900 72.75 (other) MOB (stock) 97.125 99.00 96.625 810,300 99.25 (other) MOT (stock) 77.875 78.875 76.75 1,585,700 78.875 (other) MRK (stock) 51.50 51.75 50.625 1,893,400 50.00 (other) MS (stock) 83.50 84.75 83.50 139,900 84.875 (other) MSFT (stock) 92.625 96.125 92.00 9,350,300 96.50 (other) MSII (stock) 34.25 34.50 33.75 38,300 34.1875 (other) MT (stock) 34.00 34.00 33.75 44,500 33.75 (other) MTC (stock) 92.875 93.125 91.75 303,200 93.50 (other) MU (stock) 63.625 64.25 62.375 3,321,300 63.00 (other) MX (stock) 30.25 30.625 30.25 21,200 30.875 (other) MXTR (stock) 4.375 4.625 4.25 351,100 4.375 (other) N (stock) 33.625 33.875 33.25 476,100 33.375 (other) NAV (stock) 15.375 15.375 15.125 141,400 15.25 (other) NCDI (stock) 8.875 8.875 8.375 312,800 8.75 (other) NELL (stock) 52.75 53.00 52.00 205,100 52.00 (other) NETG (stock) 33.75 35.375 33.625 358,400 35.125 (other) NKE (stock) 91.625 92.75 91.625 341,900 88.875 (other) NN (stock) 32.375 32.875 32.25 379,800 32.625 (other) NOBE (stock) 40.375 40.50 40.00 881,600 40.125 (other) NOC (stock) 57.75 57.75 56.875 77,500 57.25 (other) NOVL (stock) 18.125 18.375 17.875 8,423,800 18.375 (other) NSM (stock) 27.875 28.625 27.375 698,200 28.375 (other) NT (stock) 37.625 37.875 37.375 199,800 37.875 (other) NWK (stock) 30.125 30.375 29.25 91,600 30.25 (other) NYA (index) 301.38 0.00 300.63 0 302.13 (other) NYV (index) 303.79000 307.57998 0.00 0 0.00 (other) OAT (stock) 34.875 35.375 34.50 1,351,200 34.50 (other) OCTL (stock) 39.00 39.25 38.125 1,671,300 35.125 (other) OEX (index) 535.63 0.00 533.54 0 537.71 (other) ORCL (stock) 42.125 43.25 42.00 2,081,300 43.375 (other) OXY (stock) 22.375 23.125 22.375 1,058,100 23.125 (other) P (stock) 35.00 35.125 34.50 342,700 35.125 (other) PAC (stock) 28.25 28.25 28.00 982,200 28.00 (other) PBY (stock) 28.375 28.75 28.375 139,100 28.625 (other) PCCW (stock) 17.8125 18.25 17.8125 936,300 18.625 (other) PCG (stock) 29.50 29.75 29.50 264,200 29.625 (other) PCL (stock) 24.875 24.875 24.375 53,900 24.625 (other) PCTL (stock) 59.125 61.625 58.50 389,300 61.625 (other) PE (stock) 28.375 28.625 28.375 102,200 28.625 (other) PG (stock) 69.75 70.25 69.50 675,900 70.125 (other) PHG (stock) 49.375 50.50 49.375 543,800 50.25 (other) PIR (stock) 9.75 9.875 9.75 80,800 9.875 (other) PMTC (stock) 56.75 57.75 56.25 479,400 55.50 (other) PPW (stock) 18.375 18.50 18.25 493,600 18.375 (other) PRD (stock) 43.125 43.375 42.875 41,000 43.50 (other) PSTA (stock) 6.00 6.00 5.75 50,600 6.125 (other) PTON (stock) 6.625 7.375 6.50 746,900 7.75 (other) PYRD (stock) 0.00 0.00 0.00 0 0.00 (other) PZL (stock) 46.50 47.25 46.50 78,500 47.125 (other) QKTN (stock) 11.00 11.00 10.75 84,900 11.00 (other) QNTM (stock) 26.25 27.625 26.00 3,182,500 26.00 (other) RBK (stock) 36.375 36.50 36.00 258,000 36.50 (other) RD (stock) 126.25 127.00 125.625 350,100 126.75 (other) RDUS (stock) 9.625 9.875 9.50 115,400 9.875 (other) REC (stock) 9.875 10.00 9.875 53,100 10.00 (other) REN (stock) 4.75 4.75 4.625 66,400 4.625 (other) RHR (stock) 15.125 15.125 14.75 187,500 14.875 (other) RN (stock) 27.75 27.875 27.50 741,000 27.50 (other) RNBO (stock) 24.25 24.75 23.75 225,900 23.50 (other) ROUS (stock) 20.625 20.875 20.50 11,300 20.75 (other) RYC (stock) 38.25 38.50 38.125 55,400 38.00 (other) S (stock) 33.375 33.75 33.25 1,512,500 33.50 (other) SALD (stock) 8.625 8.875 8.50 55,000 8.875 (other) SBC (stock) 47.75 48.00 47.625 638,300 47.625 (other) SBUX (stock) 38.75 40.625 38.25 618,800 40.625 (other) SCIS (stock) 27.125 27.50 26.75 242,400 27.50 (other) SCOC (stock) 6.875 7.00 6.25 1,026,700 6.25 (other) SEG (stock) 45.25 45.875 44.875 682,100 45.50 (other) SFE (stock) 42.875 43.25 42.00 20,200 43.00 (other) SGI (stock) 42.625 43.00 41.50 1,060,100 43.00 (other) SGP (stock) 46.125 46.50 45.625 454,900 46.375 (other) SIGM (stock) 5.75 6.375 5.625 86,200 6.25 (other) SIII (stock) 41.50 43.50 41.50 767,600 43.25 (other) SK (stock) 15.375 15.875 15.375 217,300 15.75 (other) SLB (stock) 67.50 67.875 67.00 472,200 67.375 (other) SLR (stock) 37.25 38.00 37.25 85,600 37.875 (other) SMSC (stock) 18.625 18.75 18.375 87,000 18.50 (other) SNPS (stock) 65.50 66.50 64.25 273,500 65.375 (other) SPCO (stock) 3.375 3.50 3.125 49,300 3.25 (other) SPX (index) 562.92 0.00 560.64001 0 565.21997 (other) SQNT (stock) 21.375 22.50 21.25 392,000 22.25 (other) SRA (stock) 26.375 26.625 26.25 170,300 26.75 (other) SSAX (stock) 21.00 22.125 20.50 912,700 22.00 (other) STK (stock) 26.25 27.375 26.25 1,060,200 26.50 (other) STRM (stock) 54.25 56.50 54.25 457,000 56.25 (other) SUNW (stock) 48.50 49.00 48.00 1,247,400 48.75 (other) SUP (stock) 35.125 35.50 34.875 63,000 35.25 (other) SVGI (stock) 46.00 47.625 44.25 702,000 45.625 (other) SVM (stock) 28.25 28.625 28.00 51,600 28.125 (other) SYBS (stock) 33.50 34.125 32.00 2,519,500 33.00 (other) SYMC (stock) 27.625 27.625 26.625 708,300 27.50 (other) SYQT (stock) 17.125 17.75 16.875 1,053,300 16.875 (other) T (stock) 53.625 53.625 52.125 3,747,500 52.25 (other) TAN (stock) 59.25 59.375 58.875 207,800 59.375 (other) TCOMA (stock) 24.25 24.875 24.125 2,521,500 24.875 (other) TDM (stock) 12.625 12.75 12.50 736,500 12.625 (other) TE (stock) 21.375 21.625 21.25 474,400 21.625 (other) TEK (stock) 48.625 48.75 48.25 123,800 48.50 (other) TELC (stock) 13.00 13.50 12.875 33,800 13.25 (other) THDO (stock) 14.75 16.25 14.75 595,400 15.625 (other) TICK (index) 247.00 494.00 0.00 0 0.00 (other) TLAB (stock) 44.50 45.75 44.25 614,200 45.75 (other) TMX (stock) 33.25 33.75 33.00 2,055,900 33.625 (other) TOY (stock) 28.75 28.875 28.625 579,300 28.50 (other) TRAN (index) 1896.56 0.00 1886.80 0 1907.50 (other) TRB (stock) 63.875 64.125 63.75 130,500 64.00 (other) TRIN (index) 1.5999 2.11999 0.00 0 0.00 (other) TRMB (stock) 31.125 31.25 29.75 259,800 29.875 (other) TRW (stock) 75.50 77.375 75.50 76,600 77.25 (other) TSNG (stock) 7.875 8.125 7.625 175,400 8.375 (other) TTC (stock) 28.875 28.875 28.625 13,000 28.875 (other) TWX (stock) 42.625 43.00 42.50 584,900 42.25 (other) TX (stock) 66.50 67.375 66.25 349,000 67.25 (other) TXN (stock) 158.75 159.75 156.875 745,300 158.75 (other) TYX (index) 69.1999 69.69 0.00 0 68.90 (other) UAL (stock) 149.50 151.125 149.375 82,500 150.875 (other) UK (stock) 34.875 35.625 34.75 251,500 35.625 (other) USG (stock) 25.25 25.375 25.00 82,900 25.00 (other) USS (stock) 24.00 24.50 24.00 956,700 23.875 (other) UTII (stock) 13.50 14.125 13.50 42,600 13.50 (other) UTIL (index) 204.50 0.00 203.86 0 204.25 (other) UTX (stock) 84.125 84.625 83.875 260,500 79.25 (other) VAR (stock) 55.25 55.375 54.125 241,600 54.25 (other) VFIC (stock) 27.625 27.75 27.25 146,400 27.25 (other) VFINX (index) 52.91999 0.00 52.70 0 53.13 (other) VGSTX (index) 14.60 0.00 14.57 0 14.61 (other) VIA (stock) 50.625 50.875 50.375 119,400 50.375 (other) VIEW (stock) 13.00 13.00 12.50 240,600 12.75 (other) VLSI (stock) 29.9375 30.625 29.50 1,049,700 30.1875 (other) VPMCX (index) 26.32 0.00 26.28000 0 26.37 (other) VTSS (stock) 9.00 9.125 8.875 165,200 8.875 (other) VWINX (index) 19.23 0.00 19.17 0 19.30999 (other) WAG (stock) 53.00 53.50 52.25 309,900 52.375 (other) WBB (stock) 20.625 20.875 20.50 28,600 20.75 (other) WDC (stock) 19.875 20.00 18.625 1,714,200 18.875 (other) WEN (stock) 18.625 18.875 18.375 293,600 18.75 (other) WFC (stock) 182.25 183.00 181.875 88,700 181.75 (other) WLM (stock) 27.25 27.50 27.00 32,800 27.375 (other) WMT (stock) 26.625 27.25 26.625 1,865,900 27.125 (other) WSAU (stock) 22.125 22.50 22.00 7,900 22.00 (other) WSX (index) 385.47 386.75 0.00 0 384.19 (other) WWTK (stock) 4.25 4.50 4.1875 53,200 4.50 (other) WX (stock) 13.875 13.875 13.625 2,274,900 13.625 (other) WY (stock) 47.25 48.00 47.125 339,300 47.875 (other) WYL (stock) 39.375 40.25 39.375 192,600 39.875 (other) XAU (index) 119.60 0.00 118.87000 0 123.33 (other) XIRC (stock) 10.00 10.00 9.75 126,200 9.75 (other) XLGX (stock) 30.50 31.25 30.25 64,900 30.75 (other) XLNX (stock) 121.00 123.875 119.625 763,400 123.125 (other) XMI (index) 487.1998 0.00 485.44 0 483.92 (other) XNET (stock) 19.25 19.25 18.50 12,800 18.50 (other) XON (stock) 71.875 72.50 71.50 1,214,000 72.75 (other) XRX (stock) 119.00 120.875 118.50 266,500 120.125 (other) Z (stock) 15.75 16.125 15.75 706,200 15.875 (other) ZCAD (stock) 3.875 3.9375 3.6875 243,700 3.8125 (other) DJIA (index) 4715.5097 0.00 4698.25 0 4732.77 (other) ----- End Included Message -----