Market rallied on strong bonds from a surprise drop in new home sales and a weak purchasing manager's report. Market would rally to +20 and into new record territory but would continue to fade and falter on every rally attempt. Fri Sep 29 15:00:33 1995 Symbol Type Price High Low Volume Last AA (stock) 52.875 53.375 52.625 1,086,900 52.75 AAPL (stock) 37.25 38.25 36.875 2,530,500 37.75 (news) ABF (stock) 24.50 24.50 24.125 85,900 24.50 ABX (stock) 25.875 25.875 25.625 642,500 25.75 ACAD (stock) 43.75 45.25 43.75 528,800 44.875 ACN (stock) 13.375 13.50 13.25 92,400 13.25 ACTL (stock) 17.625 18.875 17.25 266,600 18.75 ADAC (stock) 12.00 12.00 11.625 14,500 11.625 ADBE (stock) 51.75 53.25 51.50 978,600 52.625 ADCT (stock) 45.50 47.00 45.00 471,200 46.125 ADPT (stock) 41.25 43.50 41.25 1,435,100 42.375 ADV (index) 1450.00 2900.00 0.00 0 0.00 AET (stock) 73.375 74.375 73.25 478,300 74.375 AGN (stock) 33.375 33.625 32.25 78,200 32.50 AHP (stock) 84.875 86.375 84.75 441,700 85.625 (news) AKLM (stock) 25.75 26.625 25.625 264,600 26.375 ALD (stock) 44.125 46.00 44.125 985,700 44.375 ALEX (stock) 24.00 24.00 23.75 72,800 24.00 ALSC (stock) 39.75 41.75 38.00 997,200 40.00 ALTR (stock) 62.375 66.00 62.375 1,372,600 65.625 AMAT (stock) 102.25 105.50 101.625 3,002,400 104.625 AMD (stock) 29.125 30.375 29.125 1,737,500 30.00 AMGN (stock) 49.875 50.875 49.875 1,027,100 50.50 AMH (stock) 9.625 9.75 9.5625 98,400 9.50 (news) AMR (stock) 72.125 73.125 71.875 746,100 72.125 (news) AMSY (stock) 26.75 26.875 26.4375 76,500 26.75 AR (stock) 31.50 32.00 31.125 132,600 31.25 ARC (stock) 107.375 107.875 106.75 219,700 107.50 (news) ASA (stock) 42.25 42.50 42.25 32,200 42.25 ASH (stock) 33.375 33.375 33.00 102,300 33.25 ASPX (stock) 15.75 15.875 15.625 97,400 15.75 ASTA (stock) 10.00 10.375 10.00 251,300 10.25 ATC (stock) 3.4375 3.4375 3.25 68,000 3.375 ATI (stock) 30.625 30.875 30.375 878,200 30.625 ATML (stock) 33.75 34.875 33.125 1,020,400 34.625 AVOL (index) 149.11 198.22 0.00 0 0.00 AVP (stock) 71.75 71.75 69.75 511,000 70.375 AXP (stock) 44.375 44.375 43.625 920,000 43.875 AZA (stock) 23.00 23.50 22.875 313,400 23.00 BA (stock) 68.25 69.375 68.125 916,500 68.625 BAC (stock) 59.875 60.125 59.625 1,302,100 59.875 BBA (stock) 8.125 8.125 8.00 42,600 8.00 BBTK (stock) 21.50 21.875 18.75 303,400 19.50 BCC (stock) 40.375 41.375 39.875 521,600 40.625 BEAM (stock) 45.75 46.75 44.25 341,700 44.00 BFI (stock) 30.375 30.875 30.375 1,266,100 30.625 (news) BGEN (stock) 60.00 61.50 59.25 740,900 61.00 BMET (stock) 17.25 17.875 17.25 386,700 17.75 BNET (stock) 53.375 55.00 52.875 2,372,000 54.50 BNYN (stock) 10.125 10.125 9.875 79,100 10.00 BORL (stock) 14.625 15.00 14.50 409,900 15.00 BROD (stock) 76.125 76.25 74.00 1,076,200 74.25 BS (stock) 14.125 14.125 13.875 414,100 14.00 C (stock) 53.00 54.00 52.875 827,400 53.375 (news) CA (stock) 42.25 42.375 40.625 2,696,800 41.50 CAL (stock) 15.75 15.75 15.25 239,700 15.375 CAT (stock) 56.875 58.125 56.875 774,100 57.50 CC (stock) 31.625 32.25 31.50 550,500 31.625 CCI (stock) 70.875 72.50 70.75 1,603,500 71.875 CDN (stock) 39.25 41.25 39.25 65,300 41.25 CHIR (stock) 90.50 91.50 90.25 237,600 91.25 CHPS (stock) 13.50 14.25 13.50 242,800 14.125 CHV (stock) 48.625 49.375 48.625 692,800 48.875 CL (stock) 66.625 67.125 66.25 802,300 66.50 CLIX (stock) 7.875 7.875 7.625 80,300 7.625 CMB (stock) 61.125 61.50 60.75 860,900 60.75 CMH (stock) 23.75 24.75 23.75 122,200 24.375 CNR (stock) 16.625 17.375 16.50 546,300 17.125 COMPN (index) 1043.54 0.00 1040.300 0 1047.50 COMPV (index) 38.70 77.50 0.00 0 0.00 COMS (stock) 45.50 47.50 45.00 2,386,000 47.125 CP (stock) 16.00 16.125 16.00 278,400 16.125 CPQ (stock) 48.375 50.25 48.00 3,252,000 49.625 (news) CR (stock) 34.50 34.625 34.00 228,800 31.25 CRAY (stock) 0.00 0.00 0.00 0 0.00 CREAF (stock) 13.625 14.00 13.25 592,600 13.25 CRUS (stock) 57.25 58.50 55.625 3,064,000 58.125 CSCO (stock) 69.00 71.375 68.25 4,735,400 70.875 CTC (stock) 68.875 69.50 67.00 146,100 67.375 CTME (stock) 3.1875 3.1875 2.875 2,300 3.00 CY (stock) 38.50 40.75 37.875 1,301,200 40.25 CYR (stock) 22.00 22.375 22.00 99,800 22.50 CYRX (stock) 38.125 41.00 37.125 2,306,300 40.50 DAL (stock) 69.25 70.125 68.875 1,237,200 68.50 (news) DD (stock) 68.75 69.25 68.00 1,089,400 66.875 DEC (stock) 45.625 45.875 44.75 2,555,800 44.75 DECL (index) 768.00 0.00 0.00 0 0.00 DELL (stock) 85.00 88.25 84.375 2,440,000 87.00 DGN (stock) 10.375 10.50 10.00 157,300 10.125 DIS (stock) 57.375 57.75 57.25 857,100 57.625 DJ (stock) 36.875 36.875 36.00 117,000 36.25 DMIC (stock) 12.375 12.875 12.125 162,200 12.625 DOW (stock) 74.50 75.125 74.375 826,300 74.625 DVOL (index) 139.47 178.94 0.00 0 0.00 ECO (stock) 10.75 10.875 10.75 149,100 10.75 EFII (stock) 71.625 71.75 70.75 170,000 71.00 EK (stock) 59.25 59.875 59.125 1,006,800 59.50 (news) ELY (stock) 15.50 15.75 15.375 572,000 15.75 EMC (stock) 18.125 18.625 18.125 1,496,700 18.25 ERTS (stock) 36.75 37.125 35.50 975,100 36.875 EXBT (stock) 13.50 13.625 12.75 559,300 12.875 F (stock) 31.125 31.875 31.125 2,503,400 31.75 (news) FHPC (stock) 24.125 24.50 23.625 310,200 23.8125 FNM (stock) 103.625 104.875 102.25 917,200 102.625 (news) FON (stock) 35.00 35.50 34.875 729,600 35.50 FPNX (stock) 0.00 0.00 0.00 0 0.00 FRAM (stock) 26.875 27.50 26.75 79,900 27.125 GAB (stock) 9.75 9.875 9.75 166,200 9.875 GE (stock) 63.75 64.125 63.25 1,785,700 63.25 GEN (stock) 9.625 9.875 9.625 32,000 9.625 GENZ (stock) 58.00 59.50 57.50 146,300 59.125 GGUY (stock) 11.375 11.75 11.125 127,600 11.50 GIS (stock) 55.75 56.00 55.375 165,100 55.75 GM (stock) 46.875 47.375 46.625 1,086,600 46.875 GME (stock) 45.50 46.50 45.50 846,800 45.00 GNE (stock) 48.625 48.75 48.375 112,900 48.50 GPS (stock) 36.00 36.375 35.875 348,400 36.125 GPTA (stock) 8.875 9.25 8.875 37,000 9.125 GT (stock) 39.375 39.625 39.00 506,700 39.00 GTE (stock) 39.125 39.50 38.75 1,341,000 38.875 GWF (stock) 23.75 23.875 23.125 489,900 22.625 GYMB (stock) 30.125 30.375 29.125 513,800 28.00 HAN (stock) 16.25 16.50 16.125 1,080,100 16.125 HAS (stock) 31.00 31.50 31.00 177,700 31.00 HD (stock) 39.875 40.25 39.75 1,803,500 39.625 HFI (stock) 13.875 14.00 13.875 65,800 13.875 HM (stock) 17.00 17.25 16.875 466,200 17.00 HMY (stock) 23.25 23.625 23.125 81,900 23.375 HSN (stock) 9.25 9.25 9.125 74,000 9.25 HWP (stock) 83.375 85.625 83.125 1,406,100 82.75 I (stock) 100.75 101.125 99.50 269,400 99.50 IBM (stock) 94.50 95.25 93.625 2,597,300 94.375 (news) IDTI (stock) 25.00 26.375 24.625 2,744,700 26.125 IFMX (stock) 32.50 33.50 32.00 1,370,700 33.125 INGR (stock) 12.125 12.125 11.875 216,800 12.125 INTC (stock) 60.125 62.75 60.00 9,020,900 61.875 INTU (stock) 47.00 48.00 46.50 740,600 48.00 IP (stock) 42.00 42.375 41.125 838,500 41.875 (news) JCP (stock) 49.625 49.75 49.375 248,100 49.625 JNJ (stock) 74.125 74.25 73.125 763,500 73.50 KLAC (stock) 80.25 85.25 78.75 1,190,900 83.875 KM (stock) 14.50 14.50 14.375 831,600 14.50 KMAG (stock) 65.375 66.75 64.375 915,400 66.25 KMB (stock) 67.125 67.125 66.25 290,400 66.375 KO (stock) 69.00 69.375 67.875 1,575,200 68.75 (news) KWP (stock) 36.625 37.00 36.375 165,300 35.625 LA (stock) 2.625 2.75 2.625 41,900 2.625 LADF (stock) 13.00 13.625 12.875 48,100 13.25 LDDS (stock) 0.00 0.00 0.00 0 0.00 LE (stock) 15.75 15.875 15.625 34,000 16.00 LEAF (stock) 10.00 10.25 9.75 231,200 9.375 LGNT (stock) 47.25 47.25 47.25 4,500 47.25 LOTS (stock) 0.00 0.00 0.00 0 0.00 LRCX (stock) 59.75 62.00 59.50 702,600 61.50 LRNG (stock) 60.50 60.50 59.50 54,400 58.25 LSI (stock) 58.00 61.50 57.00 1,387,800 60.625 LTD (stock) 19.125 19.25 19.00 2,203,900 19.00 LUV (stock) 25.125 26.00 25.125 367,700 24.375 MA (stock) 43.75 44.00 43.375 317,800 43.75 MAS (stock) 27.50 27.875 27.375 196,700 28.00 (news) MAT (stock) 29.50 30.125 29.375 224,100 30.00 MCD (stock) 38.25 39.25 38.125 2,729,100 40.625 MCIC (stock) 26.625 26.50 25.75 3,151,300 26.50 (news) MCU (stock) 18.75 18.75 18.25 343,900 18.375 MDR (stock) 19.75 20.00 19.75 235,000 20.00 MEGT (stock) 29.75 30.75 29.25 34,800 28.50 MENT (stock) 20.875 20.875 19.75 836,500 18.125 MER (stock) 62.50 63.25 62.25 888,500 61.75 (news) MMM (stock) 56.375 56.875 55.625 2,500,700 55.625 MO (stock) 83.50 84.125 83.375 1,729,000 83.625 MOB (stock) 99.625 100.375 99.00 469,800 97.375 MOT (stock) 76.50 78.50 76.125 2,001,900 77.00 MRK (stock) 56.00 56.625 55.875 2,124,500 57.375 MS (stock) 96.125 96.50 94.75 398,000 96.875 MSFT (stock) 90.50 92.75 90.625 5,947,400 88.625 (news) MSII (stock) 44.25 44.25 43.75 26,200 44.125 MT (stock) 34.625 34.75 34.125 55,300 34.50 MTC (stock) 100.75 101.375 100.00 246,200 100.50 MU (stock) 79.375 84.125 79.125 6,492,700 82.625 MX (stock) 34.25 34.375 33.625 97,200 33.75 MXTR (stock) 4.375 4.625 4.375 77,300 4.625 N (stock) 34.25 34.625 33.875 545,800 33.75 NAV (stock) 12.00 12.25 11.875 511,200 12.375 NCDI (stock) 6.875 7.00 6.375 67,100 0.00 NELL (stock) 49.75 50.50 49.00 173,500 50.125 NETG (stock) 41.25 42.125 40.00 638,400 40.625 NKE (stock) 111.50 113.50 110.75 317,800 105.375 NN (stock) 29.25 29.625 29.125 165,600 29.25 NOBE (stock) 41.75 42.25 41.50 285,600 42.25 NOC (stock) 60.875 60.875 60.00 171,900 60.00 NOVL (stock) 18.25 19.25 18.25 2,367,800 19.00 NSCP (stock) 62.50 64.75 61.75 241,500 67.00 NSM (stock) 27.625 29.625 27.125 4,276,600 29.50 (news) NT (stock) 35.50 36.125 35.50 292,000 35.875 NWK (stock) 41.625 42.00 40.50 340,500 38.625 NYA (index) 313.26 0.00 313.23 0 311.32000 NYV (index) 335.20 370.42 0.00 0 0.00 OAT (stock) 33.00 33.75 32.875 750,400 33.125 OCTL (stock) 34.875 36.875 34.875 603,700 35.50 OEX (index) 556.9002 0.00 554.64001 0 557.53 ORCL (stock) 38.375 39.875 38.125 3,265,500 39.25 OXY (stock) 21.875 22.125 21.50 885,100 21.50 P (stock) 32.50 32.875 32.25 166,500 32.625 PAC (stock) 30.75 30.875 30.25 899,100 0.00 (news) PBY (stock) 27.50 28.00 27.375 188,100 0.00 PCCW (stock) 17.125 17.50 17.125 801,700 16.375 PCG (stock) 29.875 30.00 29.875 568,400 30.00 PCL (stock) 24.50 24.75 24.50 35,200 24.50 PCTL (stock) 45.25 47.375 42.375 1,776,000 45.75 PE (stock) 28.625 29.00 27.625 540,700 28.75 PG (stock) 76.875 77.125 76.375 702,800 77.00 PHG (stock) 48.75 48.875 48.375 205,900 48.375 PIR (stock) 10.00 10.375 10.00 991,200 10.375 PMTC (stock) 61.50 64.25 61.3125 837,500 59.625 PPW (stock) 19.00 19.50 19.00 1,205,400 19.125 (news) PRD (stock) 39.75 39.75 39.375 172,600 39.375 PSTA (stock) 7.8125 8.25 7.625 102,800 7.6875 PTON (stock) 9.375 9.75 9.00 490,700 8.875 (news) PZL (stock) 43.875 44.125 43.875 114,100 44.625 QKTN (stock) 10.375 10.75 10.00 176,400 10.625 QNTM (stock) 21.875 22.625 21.375 1,252,100 20.875 QVCN (stock) 0.00 0.00 0.00 0 0.00 RBK (stock) 34.25 34.75 34.25 105,800 34.75 RD (stock) 122.75 123.125 122.125 300,300 122.625 REC (stock) 12.375 12.50 12.125 155,400 12.50 REN (stock) 4.75 4.875 4.75 75,000 4.875 RHR (stock) 16.25 16.375 16.00 77,600 16.125 RN (stock) 32.375 32.875 32.375 535,500 32.75 RNBO (stock) 19.75 20.375 18.75 91,600 18.75 ROUS (stock) 21.875 22.125 21.875 25,800 21.6875 RYC (stock) 45.00 45.50 45.00 281,000 0.00 S (stock) 36.875 37.375 36.75 1,158,700 37.125 SALD (stock) 6.5625 6.625 6.375 14,600 0.00 SBC (stock) 55.00 55.00 54.125 592,600 54.75 (news) SBUX (stock) 37.875 43.875 36.00 7,661,100 42.125 (news) SCIS (stock) 34.50 36.125 34.50 366,500 36.00 SCOC (stock) 8.375 8.625 8.375 184,200 8.625 SDO (stock) 23.125 23.25 23.00 62,700 23.00 SEG (stock) 42.125 43.625 41.625 957,600 42.375 SFE (stock) 48.00 49.25 47.00 62,100 46.75 SGI (stock) 34.375 35.25 34.25 1,124,000 35.125 SGP (stock) 51.375 52.50 51.25 632,500 51.875 SIGM (stock) 5.25 5.25 4.875 41,000 5.125 SIII (stock) 34.875 36.75 34.375 882,900 35.50 SK (stock) 14.625 14.75 14.375 147,000 14.75 SLB (stock) 65.375 65.75 65.125 307,100 65.25 SLR (stock) 39.75 40.75 39.375 173,700 40.125 SMSC (stock) 17.25 17.50 17.00 288,200 16.00 SNPS (stock) 30.75 32.75 29.50 445,300 30.375 SPCO (stock) 4.4375 4.50 4.3125 28,600 4.50 SPX (index) 584.40997 0.00 582.95 0 0.00 SQNT (stock) 20.125 20.25 19.125 771,100 18.4375 SRA (stock) 26.25 26.75 26.25 33,800 26.00 SSAX (stock) 40.125 41.125 40.125 331,300 41.125 STK (stock) 24.625 25.125 24.50 220,500 24.75 (news) STRM (stock) 55.25 56.00 54.75 1,056,600 55.25 SUNW (stock) 63.00 66.25 62.50 4,653,000 64.625 SUP (stock) 27.00 27.125 26.625 187,200 26.25 SVGI (stock) 38.625 39.75 38.00 623,300 35.50 SVM (stock) 28.00 28.125 27.75 20,900 27.875 SYBS (stock) 32.125 33.25 32.00 908,300 32.875 SYMC (stock) 30.00 30.375 28.75 1,166,500 30.125 SYQT (stock) 13.25 13.875 13.125 187,600 13.50 T (stock) 65.75 66.125 65.25 3,176,700 66.25 TAN (stock) 60.75 61.125 60.625 313,900 60.625 TCOMA (stock) 17.50 18.00 17.50 3,451,800 17.625 (news) TDM (stock) 12.125 12.375 12.125 463,900 12.00 TE (stock) 23.50 23.50 23.125 198,800 22.375 TEK (stock) 59.00 59.25 58.125 112,600 58.875 TELC (stock) 13.375 13.875 13.375 6,700 13.375 THDO (stock) 11.875 11.875 11.375 92,100 11.50 TICK (index) 532.00 1064.00 0.00 0 0.00 TLAB (stock) 42.125 45.50 41.75 1,147,000 45.00 TMX (stock) 31.875 32.125 31.50 3,506,400 31.00 TOY (stock) 27.00 27.25 26.75 1,082,400 27.00 TRAN (index) 1954.25 1957.60 0.00 0 0.00 TRB (stock) 66.375 67.00 66.375 90,600 66.375 TRIN (index) 1.77 3.53 0.00 0 0.00 TRMB (stock) 25.25 25.75 25.00 211,700 25.125 TRW (stock) 74.25 75.50 72.625 224,600 73.125 TSNG (stock) 8.625 9.125 8.625 47,500 9.00 TTC (stock) 31.375 31.375 31.125 2,200 31.125 TWX (stock) 39.75 40.00 39.625 506,400 40.25 TX (stock) 64.625 65.125 64.625 456,800 64.75 TXN (stock) 79.875 83.75 79.625 2,821,700 78.75 TYX (index) 64.81 0.00 63.81000 0 65.83000 UAL (stock) 170.875 172.00 170.00 119,300 171.00 UK (stock) 39.75 40.125 39.375 482,600 39.375 USG (stock) 28.00 28.375 27.875 97,700 27.875 USS (stock) 26.75 26.75 25.625 584,400 26.25 UTIL (index) 214.27 0.00 213.82000 0 212.50 UTX (stock) 88.375 88.625 86.25 226,200 0.00 VAR (stock) 53.50 53.50 52.00 80,400 52.25 VFIC (stock) 0.00 0.00 0.00 0 0.00 VFINX (index) 55.11 55.56 0.00 0 54.66999 VGSTX (index) 15.27000 15.35999 0.00 0 0.00 VIA (stock) 49.75 50.875 49.50 269,300 51.125 VIEW (stock) 13.75 14.375 13.75 60,600 14.375 VLSI (stock) 34.25 36.25 33.50 2,343,500 32.75 VPMCX (index) 27.19 27.70 0.00 0 27.3000 VTSS (stock) 14.25 14.625 14.125 617,700 14.00 VWINX (index) 19.67 19.72999 0.00 0 19.61 WAG (stock) 28.125 28.25 28.00 404,200 28.25 WBB (stock) 18.875 19.00 18.375 103,000 18.375 WDC (stock) 15.875 16.25 15.75 596,400 16.125 WEN (stock) 21.125 21.875 21.125 450,800 21.625 WFC (stock) 185.625 187.25 185.125 71,400 186.125 WLM (stock) 24.50 24.75 23.375 73,200 24.625 WMT (stock) 24.75 25.125 24.625 2,377,300 25.125 WSAU (stock) 24.25 24.25 23.75 8,400 0.00 WSX (index) 396.97 398.76 0.00 0 0.00 WWTK (stock) 5.25 5.375 5.00 65,200 5.25 WX (stock) 15.125 15.25 15.00 874,500 15.375 WY (stock) 45.625 46.375 45.50 542,500 45.375 WYL (stock) 44.875 45.25 44.625 63,900 44.375 XAU (index) 124.10 124.86 0.00 0 0.00 XIRC (stock) 13.75 14.125 13.50 125,600 14.00 XLGX (stock) 55.00 56.25 54.75 20,900 53.50 XLNX (stock) 48.125 51.25 46.3125 1,514,900 45.875 XMI (index) 502.91 503.10998 0.00 0 501.89001 XNET (stock) 18.50 19.00 18.25 5,100 20.25 XON (stock) 72.25 72.625 72.00 817,000 0.00 XRX (stock) 134.375 134.75 133.00 374,900 133.75 Z (stock) 15.75 16.25 15.75 839,500 15.875 ZCAD (stock) 9.125 9.4375 9.625 297,000 9.00 DJIA (index) 4789.80 4790.52 0.00 0 4787.6401 ----- End Included Message -----