Market gave back half of yesterday's gains, $ strength continues. Housing starts and building permits up sharply, above expectations Tue Aug 15 15:04:35 1995 Symbol Type Price High Low Volume Last AA (stock) 55.75 56.625 55.375 743,600 56.625 AAPL (stock) 44.625 44.125 43.125 2,833,900 43.375 ABF (stock) 20.625 20.75 20.375 74,200 20.875 ABX (stock) 26.125 26.25 25.75 1,185,400 25.75 ACAD (stock) 50.625 50.75 49.25 890,300 50.00 ACN (stock) 12.75 12.875 12.625 49,800 12.875 ACTL (stock) 17.00 17.00 16.625 80,000 17.00 ADAC (stock) 13.625 13.50 12.9375 484,600 13.25 ADBE (stock) 59.25 59.25 58.00 896,800 59.00 ADCT (stock) 39.00 40.00 38.50 321,300 38.75 ADPT (stock) 46.25 47.25 45.25 1,619,600 46.375 ADV (index) 1034.00 2068.00 0.00 0 0.00 AET (stock) 62.25 62.25 61.625 262,000 62.00 AGN (stock) 29.625 30.375 29.50 195,200 30.375 AHP (stock) 79.25 80.75 79.00 508,000 80.625 AKLM (stock) 25.00 26.125 25.00 443,000 26.125 ALD (stock) 45.75 46.00 45.25 862,500 45.625 ALEX (stock) 23.75 24.50 23.75 51,900 24.375 ALSC (stock) 46.00 47.25 45.50 377,300 45.75 ALTR (stock) 57.125 57.25 55.125 756,700 56.125 AMAT (stock) 103.75 106.25 103.75 2,418,300 104.50 AMD (stock) 34.50 34.875 34.125 1,291,200 34.50 AMGN (stock) 94.125 96.50 92.75 2,764,200 95.50 (news) AMH (stock) 9.625 9.875 9.625 166,800 9.875 AMR (stock) 71.75 72.50 71.375 456,600 71.875 (news) AMSY (stock) 24.00 24.125 23.625 150,200 23.625 AR (stock) 32.50 32.50 32.125 194,100 32.25 ARC (stock) 111.375 111.50 110.875 363,000 111.375 ASA (stock) 44.00 44.00 43.625 166,800 43.375 ASH (stock) 34.00 34.125 33.375 242,200 33.75 ASPX (stock) 13.75 14.625 13.50 237,700 14.00 ASTA (stock) 14.00 14.125 13.50 643,000 13.50 ATC (stock) 3.00 3.625 2.875 55,500 2.9375 ATI (stock) 30.875 31.125 30.50 593,900 30.875 ATML (stock) 33.3125 34.375 32.875 1,241,400 33.5625 AVOL (index) 138.41 176.83 0.00 0 0.00 AVP (stock) 69.875 70.00 69.25 103,800 70.00 AXP (stock) 39.50 39.625 39.125 880,800 39.25 (news) AZA (stock) 24.00 24.125 23.75 282,400 24.00 BA (stock) 64.6875 64.875 63.625 694,500 64.625 BAC (stock) 54.25 54.50 53.875 562,600 54.25 BBA (stock) 8.75 8.75 8.375 148,100 8.375 BBTK (stock) 26.50 27.00 26.00 94,400 26.50 BCC (stock) 42.25 42.25 41.50 185,700 42.125 BEAM (stock) 48.00 49.50 48.00 66,300 49.00 BFI (stock) 33.75 33.75 32.25 1,388,800 33.00 BGEN (stock) 50.75 52.25 50.50 1,485,200 51.875 (news) BMET (stock) 14.375 14.875 14.25 1,184,600 14.75 BNET (stock) 44.625 45.125 44.375 888,300 44.875 BNYN (stock) 11.25 11.375 11.00 57,500 11.25 BORL (stock) 13.125 13.125 12.625 1,062,100 12.625 BROD (stock) 74.75 75.50 73.75 222,700 75.25 BS (stock) 14.625 14.75 14.00 1,209,400 15.00 C (stock) 51.75 52.00 51.375 1,343,100 52.125 CA (stock) 74.375 74.50 73.625 320,800 74.375 CAL (stock) 14.00 14.25 14.00 152,900 14.125 CAT (stock) 65.75 66.00 64.75 541,700 66.00 CC (stock) 34.625 34.75 34.50 234,200 34.625 CCI (stock) 63.75 64.375 63.625 1,116,000 64.125 CDN (stock) 37.75 38.25 37.375 84,100 37.50 CHIR (stock) 88.1875 89.50 87.00 343,300 88.50 CHPS (stock) 13.25 13.50 13.00 199,500 13.50 CHV (stock) 47.875 48.375 47.375 848,300 48.375 CL (stock) 68.625 69.00 68.125 305,000 69.00 CLIX (stock) 8.125 8.375 8.00 116,600 8.125 CMB (stock) 52.00 52.375 51.50 554,300 52.25 CMH (stock) 21.625 21.625 21.50 94,700 21.50 CNR (stock) 13.50 13.75 13.375 266,700 13.625 COMPN (index) 1012.38 0.00 1012.32 0 1012.44 COMPV (index) 36.4000 72.8000 0.00 0 0.00 COMS (stock) 74.625 74.875 72.75 1,723,800 74.125 (news) CP (stock) 17.75 17.75 17.625 181,500 17.625 (news) CPQ (stock) 54.125 54.125 52.375 1,993,800 53.00 (news) CR (stock) 37.00 37.00 36.50 27,700 36.75 CRAY (stock) 0.00 0.00 0.00 0 0.00 (other) CREAF (stock) 8.1875 8.25 8.00 562,700 8.1875 CRUS (stock) 49.125 49.75 47.00 4,054,100 46.00 CSCO (stock) 58.75 59.625 58.50 4,489,800 58.875 CTC (stock) 73.625 74.50 73.375 63,000 74.50 CTME (stock) 2.875 3.125 2.875 5,800 2.9375 CY (stock) 52.75 52.875 50.75 480,800 51.875 CYR (stock) 23.625 23.875 23.625 49,600 23.75 CYRX (stock) 30.375 30.75 29.50 902,700 30.6875 DAL (stock) 74.50 75.25 74.375 273,600 74.75 DD (stock) 64.625 65.25 64.50 874,000 64.625 DEC (stock) 43.75 43.875 42.375 1,466,000 43.125 DECL (index) 1170.00 2340.00 0.00 0 0.00 DELL (stock) 71.875 73.125 71.00 1,717,800 71.50 DGN (stock) 10.625 10.75 10.25 145,400 10.625 DIS (stock) 59.75 59.875 58.50 3,104,200 59.00 (news) DJ (stock) 35.125 35.375 34.875 98,400 35.375 DMIC (stock) 11.4375 11.625 11.375 139,200 11.625 DOW (stock) 74.75 74.875 74.375 1,387,200 75.25 DVOL (index) 146.75 193.52 0.00 0 0.00 ECO (stock) 11.00 11.00 10.75 963,400 10.625 EFII (stock) 59.25 60.00 59.25 47,100 59.25 EK (stock) 60.125 60.625 59.75 649,000 60.25 ELY (stock) 14.375 14.50 14.00 690,200 14.50 EMC (stock) 21.125 21.375 20.75 3,699,300 19.875 ERTS (stock) 35.4375 35.75 33.875 1,648,300 35.625 EXBT (stock) 15.875 16.00 15.50 282,600 15.6875 F (stock) 28.75 29.00 28.625 1,822,100 28.875 FHPC (stock) 24.50 25.25 24.50 244,200 25.125 FNM (stock) 93.375 93.50 92.375 716,800 92.50 FON (stock) 34.125 34.375 33.875 555,600 33.75 FPNX (stock) 3.00 3.125 2.50 441,100 2.625 FRAM (stock) 30.50 30.50 30.00 79,500 30.75 GAB (stock) 9.875 10.00 9.875 181,500 10.00 GE (stock) 58.625 58.875 57.875 1,486,400 58.625 GEN (stock) 7.75 7.75 7.50 27,300 7.625 (news) GENZ (stock) 61.00 61.50 60.25 857,900 60.00 GGUY (stock) 12.25 12.25 11.875 30,900 12.25 GIS (stock) 52.25 52.75 52.00 177,700 52.625 GM (stock) 48.125 48.125 47.50 1,713,300 48.00 GME (stock) 45.625 45.75 45.625 616,800 46.25 GNE (stock) 47.125 47.25 46.875 258,300 47.00 GPS (stock) 33.125 33.375 33.00 306,800 33.25 GPTA (stock) 9.125 9.125 8.875 21,400 8.875 GT (stock) 42.00 42.125 41.625 273,100 43.375 GTE (stock) 36.00 36.25 35.875 1,005,100 35.875 (news) GWF (stock) 20.625 20.75 20.375 373,700 20.50 GYMB (stock) 34.75 35.125 34.25 297,200 34.625 HAN (stock) 17.00 17.25 16.75 2,913,200 17.25 (news) HAS (stock) 31.50 31.50 31.25 347,500 31.625 HD (stock) 42.375 43.125 42.00 2,806,100 43.25 (news) HFI (stock) 15.125 15.50 14.875 132,400 15.125 HM (stock) 17.00 17.25 16.875 932,400 16.875 HMY (stock) 22.125 22.125 21.875 144,400 21.875 HSN (stock) 9.50 9.50 9.25 206,000 9.25 HWP (stock) 77.875 79.375 77.125 1,691,700 76.125 (news) I (stock) 87.75 88.25 87.75 313,400 87.625 IBM (stock) 112.00 112.125 110.25 2,699,700 109.25 (news) IDTI (stock) 64.00 64.75 62.375 1,464,600 64.125 IFMX (stock) 30.875 30.875 29.50 1,066,300 30.125 INGR (stock) 11.375 11.625 11.25 195,400 11.375 INTC (stock) 65.625 67.25 64.625 8,915,300 66.375 (news) INTU (stock) 89.75 89.75 88.75 111,800 89.125 IP (stock) 81.00 81.50 80.375 785,900 81.625 JCP (stock) 46.875 46.875 46.00 299,600 47.00 (news) JNJ (stock) 69.00 69.125 67.25 797,300 69.50 KLAC (stock) 88.375 89.25 86.50 627,000 88.25 KM (stock) 15.00 15.50 14.875 3,338,800 15.875 KMAG (stock) 66.625 66.25 65.00 482,400 65.125 KMB (stock) 65.375 67.00 65.25 464,900 64.50 KO (stock) 65.50 66.00 65.125 1,816,900 66.00 KWP (stock) 40.875 41.25 40.50 107,900 41.25 LA (stock) 2.75 2.875 2.625 243,900 2.75 LADF (stock) 13.50 13.50 13.375 15,400 13.375 LDDS (stock) 0.00 0.00 0.00 0 0.00 (other) LE (stock) 16.75 17.00 16.50 83,400 17.00 LEAF (stock) 9.625 9.375 9.00 158,900 9.00 LGNT (stock) 46.75 46.875 46.75 2,100 46.8125 LOTS (stock) 0.00 0.00 0.00 0 0.00 (other) LRCX (stock) 66.25 67.50 65.50 536,900 66.50 LRNG (stock) 59.00 60.00 58.75 106,400 59.25 LSI (stock) 48.50 49.25 47.625 507,600 45.00 LTD (stock) 18.75 18.75 18.375 871,200 18.625 LUV (stock) 27.375 27.375 26.75 266,100 27.00 (news) MA (stock) 43.50 43.625 43.00 750,700 43.50 MAS (stock) 27.25 27.625 27.00 298,200 27.75 MAT (stock) 30.00 30.125 29.75 401,800 29.875 MCD (stock) 37.75 38.375 37.50 3,497,200 38.25 MCIC (stock) 23.75 24.00 21.875 1,403,600 23.875 MCU (stock) 19.125 19.25 18.75 518,600 18.50 MDR (stock) 22.75 23.00 22.50 852,800 23.125 MEGT (stock) 19.50 20.3125 19.00 181,800 20.125 MENT (stock) 17.75 17.875 17.25 500,600 17.875 MER (stock) 55.50 55.625 54.25 295,700 54.875 (news) MMM (stock) 55.375 55.625 54.875 667,000 55.625 MO (stock) 73.00 73.125 72.25 1,648,700 73.50 (news) MOB (stock) 94.875 96.00 94.00 644,900 95.50 MOT (stock) 78.00 78.25 76.875 1,415,400 78.00 (news) MRK (stock) 50.00 50.75 49.75 2,828,300 50.125 MS (stock) 81.875 82.125 80.625 199,500 81.00 MSFT (stock) 98.00 99.375 96.875 3,954,200 98.75 (news) MSII (stock) 36.875 37.25 35.50 38,800 35.5625 MT (stock) 33.375 33.75 33.25 61,600 33.50 MTC (stock) 98.625 100.75 96.75 829,200 99.75 MU (stock) 67.375 69.75 65.50 4,929,600 65.50 MX (stock) 29.375 29.625 29.125 36,400 29.75 MXTR (stock) 4.50 4.75 4.50 123,000 4.625 N (stock) 34.75 34.875 34.00 289,400 34.00 NAV (stock) 13.00 13.125 12.875 649,000 13.00 NCDI (stock) 9.375 10.50 8.625 1,017,700 10.375 NELL (stock) 52.75 54.25 51.75 209,100 54.375 NETG (stock) 33.375 34.75 32.75 550,600 34.50 NKE (stock) 90.75 91.875 89.25 242,800 91.875 NN (stock) 28.75 28.875 28.625 192,800 29.00 NOBE (stock) 40.75 40.75 40.00 256,600 39.75 NOC (stock) 58.375 58.50 58.125 123,000 58.125 NOVL (stock) 19.00 19.00 18.625 3,383,300 18.6875 NSCP (stock) 54.625 55.25 51.25 1,040,600 51.50 (news) NSM (stock) 28.25 28.375 27.50 1,832,900 27.00 NT (stock) 37.00 37.125 36.50 114,700 36.875 NWK (stock) 32.625 33.25 32.00 64,400 31.125 NYA (index) 299.23 0.00 298.70999 0 299.75 NYV (index) 330.40 360.70 0.00 0 0.00 OAT (stock) 34.125 34.125 33.625 352,900 33.75 OCTL (stock) 36.50 36.75 36.00 404,100 36.25 OEX (index) 529.59002 0.00 528.22 0 527.98 ORCL (stock) 41.625 42.25 40.75 1,836,900 41.875 OXY (stock) 21.625 21.875 21.50 1,146,300 22.00 P (stock) 33.375 33.625 33.25 451,400 33.625 PAC (stock) 27.625 28.00 27.625 647,900 27.875 (news) PBY (stock) 27.125 27.625 27.00 314,500 27.375 PCCW (stock) 17.875 18.00 17.625 306,800 17.50 PCG (stock) 28.875 28.875 28.75 520,100 28.875 PCL (stock) 24.75 25.25 24.75 46,200 25.25 PCTL (stock) 52.75 54.125 51.375 827,900 54.00 PE (stock) 26.625 26.625 26.50 339,200 26.75 PG (stock) 68.375 69.125 68.125 933,000 68.875 (news) PHG (stock) 47.625 47.875 47.25 548,200 48.50 (news) PIR (stock) 9.25 9.375 9.25 65,800 9.25 PMTC (stock) 57.25 58.50 56.75 413,200 58.125 PPW (stock) 18.375 18.50 18.25 335,200 18.50 PRD (stock) 43.75 43.875 43.375 51,400 43.00 PSTA (stock) 6.25 6.25 6.00 57,500 6.25 PTON (stock) 6.50 6.875 6.50 157,600 6.8125 PYRD (stock) 0.00 0.00 0.00 0 0.00 (other) PZL (stock) 44.75 44.75 44.375 73,600 44.25 QKTN (stock) 10.125 10.50 10.125 144,700 10.1875 QNTM (stock) 25.00 25.50 24.875 770,400 25.3125 QVCN (stock) 0.00 0.00 0.00 0 0.00 (other) RBK (stock) 35.00 35.25 34.75 139,300 35.625 RD (stock) 118.125 118.50 117.375 870,400 120.75 REC (stock) 10.00 10.00 9.75 50,000 9.875 REN (stock) 4.375 4.375 4.25 308,400 4.375 RHR (stock) 15.00 15.125 14.75 32,100 15.125 RN (stock) 27.00 27.00 26.875 376,700 27.00 RNBO (stock) 23.75 23.875 22.25 108,300 23.75 ROUS (stock) 20.375 20.625 20.375 4,200 20.875 RYC (stock) 42.625 43.75 42.50 138,400 42.125 S (stock) 33.625 34.00 33.50 1,115,900 33.75 SALD (stock) 8.125 8.375 8.125 19,700 8.375 SBC (stock) 48.625 48.75 48.25 292,500 48.625 SBUX (stock) 38.75 39.00 37.00 724,800 37.375 SCIS (stock) 30.875 31.375 30.25 822,500 29.125 SCOC (stock) 6.75 7.25 6.75 182,600 7.00 SDO (stock) 21.375 21.50 21.25 126,800 21.25 SEG (stock) 44.375 44.75 44.00 417,900 43.875 SFE (stock) 45.125 45.75 44.75 22,600 45.50 SGI (stock) 41.50 41.625 40.375 1,299,700 39.25 SGP (stock) 46.875 46.875 46.25 556,000 46.75 (news) SIGM (stock) 6.25 6.50 6.00 60,500 6.00 SIII (stock) 38.75 39.00 38.375 579,100 38.75 SK (stock) 14.875 15.00 14.75 53,700 14.875 SLB (stock) 64.375 64.875 63.50 667,900 64.875 SLR (stock) 34.75 34.75 34.375 143,400 34.50 SMSC (stock) 17.125 17.625 17.00 187,400 16.875 SNPS (stock) 62.00 62.25 59.75 326,300 59.50 SPCO (stock) 4.00 4.00 3.625 229,100 3.75 SPX (index) 558.57 0.00 557.40 0 559.73 SQNT (stock) 24.125 25.9375 23.875 2,758,600 24.1875 SRA (stock) 23.375 23.875 23.00 150,300 24.00 SSAX (stock) 26.75 27.125 25.75 1,228,300 26.25 STK (stock) 28.75 29.25 28.50 717,100 29.00 STRM (stock) 52.375 53.75 51.50 417,600 53.00 SUNW (stock) 53.50 54.00 52.00 3,991,200 52.50 SUP (stock) 32.50 32.625 32.375 156,400 32.375 SVGI (stock) 46.50 46.875 44.375 361,100 44.875 SVM (stock) 27.875 28.00 27.875 65,100 28.125 SYBS (stock) 32.75 33.25 32.75 679,100 33.125 SYMC (stock) 30.25 30.50 29.75 768,700 30.625 SYQT (stock) 18.25 18.75 18.00 209,100 17.50 T (stock) 52.00 52.625 51.625 2,392,000 51.75 (news) TAN (stock) 60.375 60.50 60.00 260,600 60.25 TCOMA (stock) 20.00 20.00 19.625 2,914,200 19.875 (news) TDM (stock) 12.875 12.875 12.625 640,500 12.875 TE (stock) 21.50 21.50 21.25 70,000 21.375 TEK (stock) 46.625 46.625 45.625 67,500 45.625 TELC (stock) 13.375 13.50 13.00 74,200 13.00 THDO (stock) 11.00 11.75 11.00 290,400 11.50 TICK (index) 392.00 784.00 0.00 0 0.00 TLAB (stock) 45.375 46.75 45.00 786,800 43.75 TMX (stock) 33.00 33.875 33.00 3,766,500 34.25 TOY (stock) 26.625 27.375 26.625 885,900 27.00 TRAN (index) 1878.51 1889.29 0.00 0 1850.44 TRB (stock) 66.125 66.50 65.75 284,100 65.875 TRIN (index) 0.94 1.88 0.00 0 0.00 TRMB (stock) 31.25 32.00 30.875 138,900 31.75 TRW (stock) 76.50 77.50 76.125 116,900 77.25 (news) TSNG (stock) 7.00 7.125 6.875 66,400 7.00 TTC (stock) 29.00 29.00 28.375 9,000 28.375 TWX (stock) 43.50 44.00 42.125 2,026,400 42.50 TX (stock) 64.375 65.125 63.75 604,700 65.125 TXN (stock) 159.00 159.00 153.50 865,900 153.875 TYX (index) 69.56 69.58999 0.00 0 0.00 UAL (stock) 147.125 147.125 146.625 21,900 146.75 UK (stock) 35.625 36.00 35.375 405,800 35.875 USG (stock) 23.875 24.125 23.625 97,100 24.00 USS (stock) 23.50 24.125 23.50 421,000 23.625 UTIL (index) 200.75 0.00 200.49 0 201.20 UTX (stock) 83.50 83.625 83.00 205,800 83.50 VAR (stock) 52.50 52.75 52.00 82,200 51.50 VFIC (stock) 0.00 0.00 0.00 0 27.375 (no trades) VFINX (index) 52.70 53.13 0.00 0 52.25 VGSTX (index) 14.60 14.67 0.00 0 14.61 VIA (stock) 49.00 49.125 48.00 69,800 48.25 VIEW (stock) 12.125 12.25 11.50 278,400 12.125 VLSI (stock) 29.75 30.125 28.625 1,875,900 28.875 VPMCX (index) 26.19 26.48 0.00 0 25.88 VTSS (stock) 8.625 8.625 8.25 96,600 8.625 VWINX (index) 19.17 19.21 0.00 0 19.12000 WAG (stock) 24.625 24.875 24.375 367,200 24.875 WBB (stock) 19.125 19.25 19.00 19,200 19.00 WDC (stock) 21.375 21.375 19.875 1,907,000 20.375 WEN (stock) 18.875 18.875 18.375 733,100 18.75 WFC (stock) 178.625 179.25 177.375 83,700 178.875 WLM (stock) 25.50 26.625 25.25 226,300 26.375 WMT (stock) 24.75 24.75 24.25 4,047,200 24.625 (news) WSAU (stock) 22.00 22.00 21.75 7,300 21.9375 WSX (index) 386.70 0.00 385.77 0 383.50 WWTK (stock) 4.25 4.50 4.25 26,400 4.375 WX (stock) 13.375 13.875 13.25 2,274,200 13.75 WY (stock) 45.375 45.875 44.75 451,600 46.00 WYL (stock) 39.00 40.125 39.00 70,400 38.875 XAU (index) 126.41000 128.86 0.00 0 123.95 XIRC (stock) 10.6875 10.875 10.625 153,800 10.75 XLGX (stock) 37.00 38.25 36.25 419,900 37.00 XLNX (stock) 41.625 42.00 39.75 1,583,800 40.1875 XMI (index) 482.57 0.00 481.17 0 0.00 XNET (stock) 17.75 18.25 17.75 46,200 18.00 XON (stock) 69.625 69.75 69.00 872,300 69.875 XRX (stock) 121.625 121.75 119.625 394,300 120.125 Z (stock) 13.75 14.00 13.75 353,700 14.00 ZCAD (stock) 4.75 4.9375 4.50 316,700 4.8125 DJIA (index) 4640.83 0.00 4621.81 0 4643.66 ----- End Included Message -----