Market off to strong start on options related unwinding, up 40 points, but this would fade back to +20 by midday and drift to even an hour before the close, bottoming at -10, the market would finish disappointingly off slightly as we await tomorrow's FED rate decision where most analysts expect things to remain unchnaged. A downgrade of INTC as Intel cut Pentium prices suggested gross margin pressures which pushed a number of technology issues off sharply. Mon Aug 21 14:56:21 1995 Symbol Type Price High Low Volume Last AA (stock) 58.625 59.125 58.125 1,120,700 58.125 AAPL (stock) 44.125 45.375 44.125 2,427,100 45.00 (news) ABF (stock) 20.75 20.75 20.375 62,200 20.625 ABX (stock) 25.75 25.875 25.625 510,100 25.75 ACAD (stock) 44.50 48.75 44.50 1,132,000 47.50 ACN (stock) 12.875 12.875 12.75 17,700 12.75 ACTL (stock) 18.375 19.25 18.25 255,400 19.25 ADAC (stock) 13.00 13.125 12.75 31,900 12.75 ADBE (stock) 58.50 61.50 58.25 945,900 61.00 (news) ADCT (stock) 39.75 41.50 39.50 183,400 41.25 ADPT (stock) 43.125 45.875 43.00 808,900 45.8125 ADV (index) 1301.00 2602.00 0.00 0 0.00 AET (stock) 62.625 63.125 62.50 90,500 62.50 AGN (stock) 30.00 30.00 29.625 31,100 29.75 AHP (stock) 79.25 79.75 78.625 364,300 78.50 AKLM (stock) 24.875 25.50 24.625 614,300 24.625 ALD (stock) 45.00 45.75 44.8125 626,900 45.00 ALEX (stock) 24.50 25.00 24.25 64,200 25.00 ALSC (stock) 41.50 45.50 41.50 386,600 45.25 ALTR (stock) 60.25 63.25 59.375 1,634,600 62.375 AMAT (stock) 105.00 114.75 104.75 3,129,200 113.75 AMD (stock) 34.375 36.00 34.125 1,841,500 35.125 AMGN (stock) 49.00 49.375 48.875 2,006,400 48.625 AMH (stock) 9.625 9.125 8.9375 393,300 9.25 AMR (stock) 74.50 74.50 73.50 467,800 73.375 AMSY (stock) 25.00 25.125 24.375 147,100 24.375 AR (stock) 34.625 35.25 34.25 375,000 35.125 ARC (stock) 110.875 112.00 110.25 370,300 110.00 (news) ASA (stock) 43.125 43.375 43.125 42,800 43.125 ASH (stock) 33.875 34.25 33.875 56,500 34.25 ASPX (stock) 14.875 15.50 14.625 1,070,800 14.50 ASTA (stock) 13.50 14.25 13.50 448,000 14.00 ATC (stock) 2.875 2.875 2.75 54,300 2.8125 ATI (stock) 31.25 31.75 31.125 703,100 31.125 ATML (stock) 33.375 35.125 33.25 788,500 34.875 AVOL (index) 140.96000 181.91 0.00 0 0.00 AVP (stock) 70.375 71.25 70.00 312,500 69.875 AXP (stock) 39.875 40.75 39.875 1,413,000 39.75 AZA (stock) 23.875 24.25 23.75 582,000 23.625 BA (stock) 64.875 65.25 64.125 1,255,500 63.25 (news) BAC (stock) 54.75 55.625 54.75 2,462,700 54.50 BBA (stock) 8.125 8.50 8.00 326,000 8.25 BBTK (stock) 25.375 25.50 25.00 78,300 25.50 BCC (stock) 43.75 45.375 43.75 478,600 44.875 BEAM (stock) 47.50 49.50 47.25 238,100 48.50 BFI (stock) 36.25 36.375 35.75 842,100 35.50 BGEN (stock) 56.75 57.25 54.00 1,927,400 54.00 BMET (stock) 14.50 15.00 14.50 226,300 14.875 BNET (stock) 47.125 49.375 46.75 2,297,100 49.00 BNYN (stock) 11.75 12.00 11.375 276,900 11.375 BORL (stock) 13.00 13.375 12.875 589,600 13.375 BROD (stock) 74.25 76.50 74.00 248,000 76.75 BS (stock) 14.625 14.75 14.50 1,467,200 14.50 C (stock) 50.375 51.125 50.25 1,005,100 50.75 CA (stock) 74.25 75.375 74.00 493,200 74.50 CAL (stock) 14.125 14.125 13.875 50,100 13.875 CAT (stock) 67.625 68.125 67.50 875,200 67.75 (news) CC (stock) 34.625 34.875 34.375 229,000 35.00 CCI (stock) 65.50 66.00 65.00 1,972,500 64.25 CDN (stock) 36.875 37.625 36.75 238,200 37.50 CHIR (stock) 92.00 92.25 89.25 719,200 90.375 CHPS (stock) 13.50 14.625 13.50 735,500 14.00 CHV (stock) 47.125 47.875 47.125 1,075,800 47.00 CL (stock) 67.25 67.625 67.125 424,600 66.75 CLIX (stock) 8.25 8.25 7.75 260,700 7.75 CMB (stock) 52.50 52.75 52.375 735,000 52.50 CMH (stock) 21.625 22.00 21.50 223,500 21.75 CNR (stock) 13.625 14.25 12.50 362,600 14.00 COMPN (index) 1019.70 0.00 1008.11 0 1031.2800 COMPV (index) 40.56 81.13 0.00 0 0.00 COMS (stock) 78.125 81.625 78.00 1,722,100 81.00 CP (stock) 17.75 17.875 17.50 302,200 17.625 CPQ (stock) 50.25 52.625 50.125 3,240,300 52.625 (news) CR (stock) 37.25 37.625 37.25 13,600 37.125 CRAY (stock) 0.00 0.00 0.00 0 0.00 (other) CREAF (stock) 11.50 11.75 11.375 1,090,500 11.625 CRUS (stock) 49.8125 53.375 49.75 3,318,700 52.50 (news) CSCO (stock) 63.25 66.25 63.25 4,842,300 66.00 CTC (stock) 76.875 77.625 76.25 117,700 76.50 CTME (stock) 3.375 3.75 3.375 39,800 3.50 CY (stock) 49.125 54.75 48.875 715,400 53.375 CYR (stock) 22.75 23.25 22.625 42,200 23.25 CYRX (stock) 31.25 33.625 31.25 1,317,000 32.25 DAL (stock) 77.50 77.75 76.625 392,000 77.125 DD (stock) 65.375 66.00 64.875 1,282,000 64.875 DEC (stock) 40.75 42.875 40.75 1,432,000 42.00 (news) DECL (index) 914.00 1828.00 0.00 0 0.00 DELL (stock) 71.875 76.75 71.625 1,312,600 76.00 DGN (stock) 10.00 10.50 9.875 165,900 10.625 DIS (stock) 59.00 59.625 58.75 1,022,700 59.25 DJ (stock) 35.625 35.75 35.00 227,500 34.875 DMIC (stock) 11.75 11.75 11.50 282,900 11.75 DOW (stock) 74.625 75.125 74.625 745,300 74.75 DVOL (index) 115.80 131.61 0.00 0 0.00 ECO (stock) 11.00 11.25 11.00 424,000 11.125 EFII (stock) 59.50 61.25 59.50 34,600 61.00 EK (stock) 58.125 58.375 57.875 900,200 57.75 (news) ELY (stock) 14.375 14.875 14.25 525,200 14.625 EMC (stock) 21.25 22.00 21.125 1,640,700 21.75 ERTS (stock) 34.5625 37.50 34.375 974,400 37.375 EXBT (stock) 15.50 16.125 15.25 612,000 16.00 F (stock) 28.375 28.625 28.25 2,193,000 28.25 (news) FHPC (stock) 24.625 25.50 24.625 196,400 25.25 FNM (stock) 94.00 95.875 94.00 648,400 94.625 FON (stock) 34.50 34.875 34.375 452,600 33.75 FPNX (stock) 3.50 4.125 3.375 1,057,500 3.875 FRAM (stock) 30.375 31.625 30.375 71,100 31.50 GAB (stock) 10.00 10.125 9.875 155,400 9.875 GE (stock) 57.50 58.25 57.50 1,701,700 57.25 GEN (stock) 7.50 7.625 7.375 26,900 7.875 GENZ (stock) 63.25 63.75 63.25 423,800 63.25 GGUY (stock) 12.375 12.50 12.125 49,500 12.125 GIS (stock) 51.625 51.875 51.375 400,900 52.50 GM (stock) 46.375 47.875 46.375 1,710,300 48.375 (news) GME (stock) 46.00 46.125 45.875 917,300 46.125 (news) GNE (stock) 47.375 47.625 47.00 167,500 47.125 GPS (stock) 32.75 33.625 32.625 245,700 32.75 GPTA (stock) 9.25 9.25 8.75 81,300 9.00 GT (stock) 41.375 42.125 41.25 845,900 42.00 GTE (stock) 36.00 36.25 35.75 1,140,500 35.625 GWF (stock) 20.75 21.00 20.375 337,100 20.625 GYMB (stock) 37.00 37.25 36.625 534,700 36.00 HAN (stock) 17.00 17.125 16.875 752,200 17.00 HAS (stock) 33.25 33.50 33.00 322,200 33.125 HD (stock) 42.125 42.75 42.00 923,400 42.75 HFI (stock) 14.75 15.00 14.75 71,000 14.875 HM (stock) 16.50 16.625 16.375 889,100 16.625 HMY (stock) 23.00 23.00 22.625 127,300 22.50 HSN (stock) 8.875 9.375 8.875 207,600 9.25 HWP (stock) 80.00 85.125 79.25 1,615,000 83.875 I (stock) 89.00 90.125 88.625 329,900 88.875 IBM (stock) 106.75 111.375 106.50 4,700,700 113.625 (news) IDTI (stock) 59.875 66.1875 59.50 1,789,800 65.25 IFMX (stock) 28.9375 31.50 28.875 1,572,000 30.625 INGR (stock) 12.3125 12.4375 11.50 426,300 11.375 INTC (stock) 60.3125 65.00 59.875 21,269,600 64.875 INTU (stock) 90.00 90.25 89.25 50,100 90.00 IP (stock) 82.50 83.625 82.00 324,000 81.75 JCP (stock) 45.875 46.375 45.75 343,200 45.875 JNJ (stock) 67.625 68.00 67.375 1,004,000 67.375 KLAC (stock) 84.00 89.00 83.00 846,700 87.875 KM (stock) 14.75 15.00 14.75 1,075,000 15.00 KMAG (stock) 65.625 68.875 65.00 740,700 68.50 KMB (stock) 65.25 66.50 65.25 278,100 65.50 KO (stock) 63.125 63.75 62.875 2,064,300 64.375 (news) KWP (stock) 40.00 42.625 40.00 529,500 43.00 LA (stock) 2.875 2.875 2.625 74,600 2.875 LADF (stock) 13.50 13.50 13.375 25,400 13.375 LDDS (stock) 0.00 0.00 0.00 0 0.00 (other) LE (stock) 17.125 17.125 16.875 61,900 16.875 LEAF (stock) 9.9375 10.125 9.625 243,800 9.375 LGNT (stock) 0.00 0.00 0.00 0 46.75 (no trades) LOTS (stock) 0.00 0.00 0.00 0 0.00 (other) LRCX (stock) 64.125 67.00 64.00 498,300 66.00 LRNG (stock) 58.75 60.75 58.75 46,200 61.00 LSI (stock) 47.25 51.25 47.125 1,286,900 51.00 LTD (stock) 18.625 19.125 18.50 695,300 18.625 LUV (stock) 28.00 28.375 27.75 406,200 27.875 MA (stock) 44.75 45.25 44.50 535,900 44.50 (news) MAS (stock) 27.625 28.125 27.625 287,200 27.625 MAT (stock) 29.125 29.25 28.875 201,200 29.00 MCD (stock) 36.875 37.25 36.625 2,497,100 36.875 (news) MCIC (stock) 23.50 23.75 23.375 1,563,700 23.75 MCU (stock) 19.75 19.75 19.375 328,400 19.375 MDR (stock) 22.625 22.75 22.25 169,800 22.50 MEGT (stock) 20.25 20.625 20.125 398,800 20.625 MENT (stock) 18.125 19.00 17.875 561,200 18.3125 MER (stock) 58.125 59.125 58.00 594,900 59.125 MMM (stock) 55.25 56.25 55.25 1,169,100 55.50 MO (stock) 73.625 74.00 72.625 2,144,400 72.25 MOB (stock) 96.875 97.625 96.50 692,600 96.25 MOT (stock) 74.00 77.375 73.875 1,870,600 76.875 (news) MRK (stock) 49.25 49.50 49.00 1,754,900 49.125 (news) MS (stock) 84.125 85.625 84.125 145,200 85.375 MSFT (stock) 94.50 98.25 94.375 6,342,900 99.125 (news) MSII (stock) 39.00 39.75 38.25 35,400 38.25 MT (stock) 33.75 33.75 33.25 38,000 33.375 MTC (stock) 97.625 98.50 97.375 198,700 97.125 MU (stock) 68.00 71.50 67.50 4,919,100 71.125 MX (stock) 29.875 29.875 29.625 22,400 30.00 MXTR (stock) 4.875 5.00 4.75 471,600 4.8125 N (stock) 37.625 37.75 37.00 556,500 37.00 NAV (stock) 13.125 13.25 13.125 384,400 13.125 NCDI (stock) 9.375 9.75 8.75 273,300 9.25 NELL (stock) 53.125 53.75 52.75 61,900 53.375 NETG (stock) 31.125 32.625 31.125 201,100 32.50 NKE (stock) 93.25 94.375 92.625 157,900 92.375 NN (stock) 29.375 30.125 29.25 293,500 30.125 NOBE (stock) 41.00 41.75 41.00 716,600 41.50 NOC (stock) 59.125 59.125 58.75 140,600 58.75 NOVL (stock) 20.25 21.25 19.75 6,103,700 21.125 (news) NSCP (stock) 51.00 52.75 51.00 290,400 52.625 NSM (stock) 27.125 30.75 26.875 2,143,800 30.50 NT (stock) 36.625 37.00 36.25 149,100 36.75 NWK (stock) 32.875 33.50 32.75 63,800 33.125 NYA (index) 299.91 300.20 0.00 0 299.79000 NYV (index) 303.17999 306.35998 0.00 0 0.00 OAT (stock) 35.25 36.00 35.125 894,400 34.50 OCTL (stock) 35.875 37.125 35.75 410,400 37.00 OEX (index) 526.61 0.00 525.28 0 527.95 ORCL (stock) 42.3125 44.375 42.25 2,311,300 43.25 (news) OXY (stock) 21.75 21.875 21.625 789,300 21.50 P (stock) 32.75 33.00 32.625 637,500 32.50 PAC (stock) 27.625 28.00 27.50 567,900 27.50 PBY (stock) 28.125 28.125 27.50 147,100 27.875 PCCW (stock) 17.1875 17.50 17.00 450,000 17.25 PCG (stock) 28.875 29.125 28.875 333,500 28.875 PCL (stock) 24.75 24.875 24.50 33,500 24.75 PCTL (stock) 55.25 56.375 55.00 198,100 56.00 PE (stock) 26.375 26.875 26.25 1,265,000 26.75 (news) PG (stock) 67.00 67.75 67.00 1,059,900 67.125 PHG (stock) 46.50 46.625 46.125 797,800 46.00 PIR (stock) 9.50 9.50 9.375 134,600 9.25 PMTC (stock) 54.25 57.00 54.25 484,300 56.50 PPW (stock) 18.375 18.75 18.375 201,800 18.625 PRD (stock) 44.875 45.125 44.75 91,500 44.50 PSTA (stock) 6.25 6.3125 6.00 49,000 6.25 PTON (stock) 6.875 6.875 6.50 140,200 6.50 PYRD (stock) 0.00 0.00 0.00 0 0.00 (other) PZL (stock) 45.125 45.375 44.625 63,600 44.50 QKTN (stock) 10.625 10.875 10.125 192,200 10.125 QNTM (stock) 26.375 28.50 26.375 2,796,800 27.50 QVCN (stock) 0.00 0.00 0.00 0 0.00 (other) RBK (stock) 35.625 35.875 35.25 100,300 35.25 RD (stock) 118.375 118.875 118.125 531,800 117.125 REC (stock) 10.00 10.125 9.875 110,600 9.875 REN (stock) 4.625 4.625 4.50 73,300 4.50 RHR (stock) 15.25 15.50 15.125 128,800 15.50 RN (stock) 27.125 27.375 27.00 1,006,800 27.125 RNBO (stock) 23.625 24.00 23.625 89,500 23.625 ROUS (stock) 20.625 20.75 20.50 14,400 20.875 RYC (stock) 44.50 45.00 43.625 166,100 42.625 S (stock) 34.125 35.00 33.75 1,129,500 34.875 SALD (stock) 7.375 7.625 7.375 84,900 7.75 SBC (stock) 48.625 49.125 48.50 499,500 48.125 SBUX (stock) 39.875 40.25 39.625 310,500 39.75 SCIS (stock) 32.125 32.875 31.625 1,178,500 32.625 SCOC (stock) 7.125 7.25 6.625 288,500 6.75 SDO (stock) 21.375 21.50 21.375 60,500 21.375 SEG (stock) 46.50 49.125 46.125 774,400 48.625 SFE (stock) 49.375 50.375 49.375 48,700 50.00 SGI (stock) 42.50 44.875 42.125 682,700 44.50 SGP (stock) 45.875 46.50 45.875 622,600 45.625 SIGM (stock) 5.00 6.25 4.875 358,800 5.75 SIII (stock) 39.25 40.50 37.75 492,600 39.00 SK (stock) 14.875 15.25 14.875 254,100 15.00 SLB (stock) 63.125 63.75 63.00 588,500 62.875 SLR (stock) 36.00 37.00 35.75 61,700 36.625 SMSC (stock) 17.50 17.75 17.25 111,100 17.50 SNPS (stock) 60.75 65.00 60.75 100,600 61.25 SPCO (stock) 3.9375 4.125 3.9375 257,800 4.625 SPX (index) 558.10998 0.00 557.10 0 559.21 SQNT (stock) 25.00 25.375 24.75 914,900 24.75 SRA (stock) 24.50 25.25 24.375 357,500 24.75 SSAX (stock) 26.625 27.375 26.50 559,000 26.75 STK (stock) 27.875 29.625 27.625 641,100 29.50 STRM (stock) 52.375 54.00 52.00 961,500 53.375 (news) SUNW (stock) 55.125 57.625 55.125 2,027,600 57.375 (news) SUP (stock) 32.25 32.25 31.875 23,700 32.75 SVGI (stock) 44.25 46.375 44.00 297,000 47.00 SVM (stock) 27.625 27.75 27.00 144,500 27.625 SYBS (stock) 32.375 33.875 32.375 1,123,100 33.75 SYMC (stock) 30.1875 32.00 30.125 713,100 31.625 SYQT (stock) 18.125 19.25 18.00 403,100 18.875 T (stock) 53.50 53.625 52.375 3,800,900 52.125 (news) TAN (stock) 59.75 60.75 59.75 172,200 60.50 TCOMA (stock) 19.25 19.625 19.125 2,102,700 19.5625 TDM (stock) 12.25 12.625 12.25 785,900 12.50 TE (stock) 21.75 21.75 21.50 73,300 21.50 TEK (stock) 47.625 49.125 47.50 210,100 48.625 TELC (stock) 13.375 13.50 13.125 4,000 13.50 THDO (stock) 12.375 12.875 12.25 466,800 11.75 TICK (index) 520.00 1040.00 0.00 0 0.00 TLAB (stock) 46.375 48.25 46.25 707,300 48.125 TMX (stock) 32.75 33.375 32.75 2,199,800 32.75 TOY (stock) 26.75 27.375 26.75 974,400 26.875 TRAN (index) 1902.52 1915.51 0.00 0 1867.72 TRB (stock) 67.00 67.625 66.875 129,100 67.125 TRIN (index) 1.16 2.33 0.00 0 0.00 TRMB (stock) 32.00 32.75 31.625 297,500 32.00 TRW (stock) 77.625 78.75 77.375 191,100 77.375 (news) TSNG (stock) 7.50 7.875 7.50 108,200 7.00 TTC (stock) 29.25 29.375 29.125 9,300 29.50 TWX (stock) 44.75 45.50 44.625 765,100 45.375 (news) TX (stock) 64.75 65.25 64.625 618,400 64.625 TXN (stock) 73.75 79.50 72.625 3,429,600 159.00 TYX (index) 68.66999 0.00 68.31 0 69.00 UAL (stock) 155.25 156.00 152.50 130,600 152.00 UK (stock) 36.00 36.375 35.625 556,000 35.75 USG (stock) 25.375 25.50 25.25 121,900 25.375 USS (stock) 23.50 23.50 23.25 252,200 23.375 UTIL (index) 202.86 0.00 202.53 0 203.10 UTX (stock) 82.00 83.00 81.25 278,600 81.625 VAR (stock) 52.625 54.125 52.625 68,000 53.625 VFIC (stock) 0.00 0.00 0.00 0 27.375 (no trades) VFINX (index) 52.68999 52.72 0.00 0 52.65 VGSTX (index) 14.63 14.64000 0.00 0 14.63 VIA (stock) 49.25 49.50 49.25 29,900 49.625 VIEW (stock) 12.00 12.125 11.875 188,800 12.00 VLSI (stock) 33.125 35.625 33.00 1,317,000 35.50 VPMCX (index) 26.61 0.00 26.56 0 26.64 VTSS (stock) 8.625 9.25 8.625 109,100 9.00 VWINX (index) 19.22999 19.25 0.00 0 19.20999 WAG (stock) 24.75 24.875 23.75 240,500 24.50 WBB (stock) 19.50 19.50 19.125 108,800 19.00 WDC (stock) 20.00 21.875 20.00 1,254,200 21.50 WEN (stock) 19.25 19.625 19.25 212,200 19.375 WFC (stock) 180.75 181.75 180.50 105,600 180.50 WLM (stock) 25.75 26.25 25.75 107,500 26.00 WMT (stock) 25.375 25.75 25.375 2,296,200 25.375 (news) WSAU (stock) 22.50 22.50 21.75 24,000 22.375 WSX (index) 391.80 391.80 0.00 0 391.72 WWTK (stock) 4.00 4.25 3.875 31,100 4.375 WX (stock) 13.25 13.375 13.125 1,458,700 13.375 WY (stock) 46.00 47.50 45.75 285,100 46.25 WYL (stock) 38.75 39.50 38.50 42,500 39.50 XAU (index) 124.94 0.00 124.00 0 125.87999 XIRC (stock) 13.125 13.875 12.00 1,385,900 11.00 XLGX (stock) 37.25 38.25 37.00 191,700 37.25 XLNX (stock) 39.125 42.75 39.00 905,300 42.50 XMI (index) 476.83 0.00 475.80 0 0.00 XNET (stock) 18.25 18.25 17.75 143,600 17.875 XON (stock) 68.75 69.50 68.75 1,291,200 68.625 XRX (stock) 123.25 126.875 123.125 297,400 125.125 Z (stock) 13.75 13.875 13.75 676,400 13.875 ZCAD (stock) 5.00 5.50 5.00 297,300 5.375 DJIA (index) 4614.7797 0.00 4611.95 0 4630.6298 ----- End Included Message -----