Subject: Stocks Raw Data-10/10/95 Tuesday: DJIA 4720 -5.5 Earnings disappointments by Motorola and Sequent combined with a lower semiconductor book to bill ratio of 1.11 set the stage for a continuing technology downturn on the open with an abscense of buyers. Market off 65 points from the open with program trading cut off, the market would try to rally back to -45 and then -30 by midday, faltering again to -44 before mounting a rally that would hold and bring the market back to a modest loss on very heavy volume, suggesting a possible bottom as many technology issues rebounded and closed higher. McClellan Oscillator was -99 and almost technically oversold, at -140 intraday, and closed at -122 for an oversold reading suggesting a safe buy point for high relative strength issues. Market panic selling should not create crash conditions because fundamental values do exist in the market now. Still other analysts suggest that technology has more room to fall. Tue Oct 10 17:54:45 1995 Symbol Type Price High Low Volume Last AA (stock) 53.125 54.125 52.00 1,475,900 52.75 AAPL (stock) 34.6875 35.00 33.625 3,572,800 34.8125 (news) ABF (stock) 23.375 23.375 22.25 66,400 23.00 ABX (stock) 26.00 26.00 25.50 748,400 25.875 ACAD (stock) 38.00 38.50 36.00 993,600 38.75 ACN (stock) 12.75 13.00 12.75 26,100 13.00 ACTL (stock) 15.25 15.75 13.875 709,000 14.875 ADAC (stock) 11.625 11.625 11.00 40,900 11.375 ADBE (stock) 45.50 47.625 45.00 2,540,100 48.875 ADCT (stock) 34.125 34.75 33.00 1,438,800 35.00 ADPT (stock) 39.375 39.50 35.625 3,734,600 38.875 ADV (index) 834.00 1668.00 0.00 0 0.00 AET (stock) 70.875 71.25 70.625 233,100 71.50 AGN (stock) 33.00 33.25 32.75 127,800 33.25 AHP (stock) 87.375 88.625 87.375 573,900 88.25 AKLM (stock) 24.375 24.50 20.25 1,998,900 21.125 (news) ALD (stock) 44.625 44.75 43.125 643,400 43.625 ALEX (stock) 23.25 23.75 23.25 61,300 23.50 ALSC (stock) 31.00 31.75 26.00 2,104,100 29.25 (news) ALTR (stock) 58.875 59.25 50.625 3,374,100 55.1875 (news) AMAT (stock) 91.625 93.00 84.50 5,414,600 90.75 AMD (stock) 25.00 26.50 24.625 2,101,800 26.25 (news) AMGN (stock) 46.75 46.75 45.50 3,031,300 47.00 AMH (stock) 9.4375 9.625 9.375 356,900 9.875 (news) AMR (stock) 69.50 69.50 68.00 436,300 69.125 (news) AMSY (stock) 23.375 24.875 22.875 98,900 24.875 AR (stock) 31.375 31.375 30.75 118,200 31.00 ARC (stock) 106.25 106.375 105.375 242,000 106.00 (news) ASA (stock) 42.00 42.25 41.75 42,400 42.25 ASH (stock) 32.00 32.00 31.00 148,400 31.625 ASPX (stock) 13.75 13.875 13.25 294,400 14.25 ASTA (stock) 8.625 8.625 7.50 1,511,600 7.875 ATC (stock) 2.9375 2.9375 2.8125 58,500 2.875 ATI (stock) 29.25 29.875 28.75 1,408,200 30.125 (news) ATML (stock) 29.875 30.50 26.50 4,463,100 28.125 (news) AVOL (index) 155.77000 211.53 0.00 0 0.00 AVP (stock) 72.75 72.875 71.75 351,700 72.25 AXP (stock) 42.875 43.00 42.125 970,500 43.00 AZA (stock) 22.625 22.625 21.75 382,600 22.125 BA (stock) 64.75 64.875 62.00 1,752,500 64.00 (news) BAC (stock) 62.00 62.00 61.125 1,178,200 62.25 (news) BBA (stock) 6.25 6.50 6.25 125,100 6.50 BBTK (stock) 18.75 19.25 18.25 181,200 19.75 BCC (stock) 37.00 37.50 36.50 1,150,800 37.875 BEAM (stock) 39.00 39.50 35.00 540,000 37.875 (news) BFI (stock) 28.25 28.625 28.25 1,683,300 29.00 BGEN (stock) 56.50 57.00 55.00 735,200 56.75 BMET (stock) 16.875 16.875 16.50 380,500 16.75 BNET (stock) 54.875 56.00 50.25 6,183,300 54.375 BNYN (stock) 8.75 9.125 8.50 187,100 9.125 BORL (stock) 13.375 14.00 13.25 504,400 14.00 BROD (stock) 62.50 62.75 59.25 1,125,700 62.25 BS (stock) 13.25 13.375 12.875 764,500 13.50 C (stock) 53.00 53.375 50.625 1,323,700 51.50 CA (stock) 39.375 40.00 37.375 1,802,300 38.75 CAL (stock) 15.125 15.25 15.00 83,100 15.25 CAT (stock) 52.625 53.625 50.75 1,326,900 52.625 CC (stock) 32.75 33.125 32.125 624,000 32.625 CCI (stock) 71.625 72.25 71.25 1,437,300 72.50 CDN (stock) 37.875 37.875 36.125 499,100 38.375 CHIR (stock) 83.50 86.50 83.25 895,900 86.50 (news) CHPS (stock) 11.50 11.875 11.00 662,700 12.00 CHV (stock) 49.875 49.875 49.25 820,800 49.875 (news) CL (stock) 67.875 68.00 67.375 391,700 68.00 CLIX (stock) 6.875 7.00 6.625 100,000 7.625 CMB (stock) 64.50 64.75 63.375 752,400 64.125 CMH (stock) 23.375 23.625 22.875 104,000 23.75 CNR (stock) 16.125 16.50 15.125 1,457,700 16.00 COMPN (index) 983.4699 0.00 982.20 0 984.73 COMPV (index) 51.77 103.54 0.00 0 0.00 COMS (stock) 42.25 43.625 41.125 4,779,100 43.625 CP (stock) 16.125 16.125 16.00 450,100 16.125 CPQ (stock) 45.25 45.375 42.75 5,038,500 45.25 (news) CR (stock) 34.125 34.625 33.625 86,300 34.25 CRAY (stock) 0.00 0.00 0.00 0 0.00 CREAF (stock) 11.125 11.625 11.00 1,134,100 11.6875 CRUS (stock) 45.625 47.25 41.50 7,254,800 46.75 CSCO (stock) 65.00 65.875 61.00 11,568,600 64.4375 CTC (stock) 68.50 68.75 67.50 82,400 68.875 CTME (stock) 3.125 3.125 2.9375 23,700 2.9375 CY (stock) 33.00 33.00 28.375 2,777,600 31.625 CYR (stock) 21.875 21.875 20.25 201,000 21.25 CYRX (stock) 40.625 42.125 39.25 1,599,200 42.125 DAL (stock) 66.625 66.875 65.75 1,166,100 67.75 DD (stock) 65.875 66.125 64.75 1,160,700 65.75 (news) DEC (stock) 43.00 43.50 40.75 1,710,800 43.25 (news) DECL (index) 1410.00 2820.00 0.00 0 0.00 DELL (stock) 76.375 77.125 71.875 3,087,200 75.75 DGN (stock) 9.375 9.375 9.00 87,000 9.25 DIS (stock) 55.875 56.125 55.625 925,600 56.125 DJ (stock) 36.25 36.375 36.125 101,400 37.125 (news) DMIC (stock) 11.125 11.125 10.625 126,000 11.125 DOW (stock) 73.375 73.875 73.00 780,100 73.625 DVOL (index) 221.41 242.82000 0.00 0 0.00 ECO (stock) 10.375 10.50 10.25 385,200 10.50 EFII (stock) 65.50 67.00 60.50 371,600 66.00 EK (stock) 58.50 58.50 55.625 1,387,900 57.125 ELY (stock) 14.875 14.875 14.625 402,200 15.00 EMC (stock) 13.75 14.00 13.00 13,246,900 16.75 (news) ERTS (stock) 35.875 36.125 32.25 2,030,600 33.50 EXBT (stock) 11.50 11.625 11.125 443,200 11.625 F (stock) 29.125 29.375 28.875 2,151,400 29.625 FHPC (stock) 23.25 23.625 23.125 250,800 23.375 FNM (stock) 107.75 107.75 104.125 802,300 105.125 FON (stock) 34.50 34.75 34.25 523,300 34.625 FPNX (stock) 0.00 0.00 0.00 0 0.00 FRAM (stock) 23.50 24.625 23.50 171,100 25.25 GAB (stock) 9.375 9.50 9.25 378,800 9.75 GE (stock) 62.625 62.875 62.125 2,303,900 62.875 GEN (stock) 8.625 8.75 7.875 120,600 8.75 (news) GENZ (stock) 49.00 49.75 48.00 633,600 49.75 GGUY (stock) 10.75 11.50 10.625 107,100 11.25 GIS (stock) 56.75 56.75 55.50 541,400 55.875 GM (stock) 44.875 44.875 43.75 2,156,100 44.125 (news) GME (stock) 44.875 44.875 43.875 869,600 45.00 GNE (stock) 48.00 48.125 47.875 147,900 48.375 GPS (stock) 38.125 38.25 37.50 331,300 38.25 GPTA (stock) 8.00 8.375 8.00 90,100 8.375 GT (stock) 38.00 38.25 37.50 476,200 38.375 GTE (stock) 40.25 40.375 39.00 2,237,200 39.875 (news) GWF (stock) 23.75 24.00 23.50 488,900 24.25 GYMB (stock) 24.25 25.125 22.375 1,302,300 25.50 HAN (stock) 15.75 15.875 15.625 766,400 15.875 HAS (stock) 30.50 30.875 30.125 260,100 30.75 HD (stock) 39.50 39.875 38.375 2,552,100 38.75 HFI (stock) 15.125 15.125 14.625 145,600 14.75 HM (stock) 17.375 17.50 17.125 603,400 17.00 HMY (stock) 21.50 21.75 21.125 179,900 22.375 HSN (stock) 8.50 8.75 8.25 358,100 8.875 HWP (stock) 78.375 78.75 74.00 3,667,800 78.25 I (stock) 106.625 108.375 106.25 370,300 108.00 (news) IBM (stock) 90.75 91.125 89.125 6,467,800 92.00 (news) IDTI (stock) 20.25 20.75 17.375 3,944,900 19.375 IFMX (stock) 29.125 29.125 26.25 3,559,200 28.125 INGR (stock) 11.75 11.875 11.625 74,500 11.8125 INTC (stock) 61.625 61.625 57.75 14,696,900 60.125 INTU (stock) 44.25 44.75 42.00 417,000 44.25 IP (stock) 38.50 38.625 36.75 2,698,000 37.625 (news) JCP (stock) 47.125 47.50 46.375 374,700 46.75 JNJ (stock) 76.125 76.875 75.75 969,500 76.625 KLAC (stock) 37.00 38.50 35.25 1,848,800 38.25 KM (stock) 12.25 12.625 12.00 2,376,900 12.75 KMAG (stock) 54.375 55.625 50.625 1,685,400 53.125 KMB (stock) 68.125 68.50 66.75 420,000 67.125 KO (stock) 71.375 71.75 70.50 1,670,800 71.625 KWP (stock) 36.00 36.875 35.50 197,000 36.00 LA (stock) 2.375 2.50 2.375 104,000 2.375 LADF (stock) 12.9375 13.125 12.875 6,100 12.9375 LDDS (stock) 0.00 0.00 0.00 0 0.00 LE (stock) 15.00 15.00 14.875 39,100 15.125 LEAF (stock) 8.50 8.625 7.25 545,300 8.25 LGNT (stock) 47.1875 47.1875 47.125 500 0.00 LOTS (stock) 0.00 0.00 0.00 0 0.00 LRCX (stock) 56.00 57.75 52.00 1,630,900 56.00 (news) LRNG (stock) 50.00 50.50 47.25 236,300 54.50 LSI (stock) 49.75 49.75 43.125 2,968,500 51.75 LTD (stock) 20.25 20.25 19.875 693,100 20.375 LUV (stock) 22.75 22.875 22.25 536,700 22.875 MA (stock) 43.25 43.375 42.75 258,600 43.125 MAS (stock) 27.625 27.625 27.00 352,300 27.75 MAT (stock) 28.50 28.75 28.125 498,600 28.625 MCD (stock) 38.75 39.125 38.375 1,464,600 39.00 (news) MCIC (stock) 25.25 25.3125 24.50 1,691,800 25.4375 (news) MCU (stock) 17.625 17.75 17.50 273,800 18.375 (news) MDR (stock) 20.00 20.125 19.875 180,300 19.875 MEGT (stock) 25.00 26.00 24.00 241,600 27.50 MENT (stock) 18.25 18.75 18.00 423,300 20.125 (news) MER (stock) 59.00 59.875 58.375 1,828,700 61.25 MMM (stock) 56.375 56.375 55.75 811,900 56.875 MO (stock) 84.75 84.875 83.50 2,084,100 85.50 (news) MOB (stock) 100.375 100.375 98.625 1,076,100 99.875 MOT (stock) 64.00 65.125 60.50 18,605,200 69.00 (news) MRK (stock) 59.75 59.875 58.375 4,424,100 58.50 MS (stock) 91.25 93.00 90.50 330,000 93.75 (news) MSFT (stock) 83.625 84.125 80.375 9,299,200 83.125 (news) MSII (stock) 44.125 44.25 43.50 72,600 43.50 MT (stock) 33.875 34.25 33.875 56,300 34.375 MTC (stock) 98.00 98.125 97.25 403,400 98.50 (news) MU (stock) 67.625 67.625 60.25 10,422,300 65.00 MX (stock) 32.875 33.50 32.875 136,800 33.75 MXTR (stock) 4.1875 4.25 4.00 230,900 4.125 N (stock) 32.125 32.125 30.875 276,300 31.375 NAV (stock) 11.50 11.50 11.00 264,600 11.625 NCDI (stock) 5.25 5.375 4.875 188,400 5.75 NELL (stock) 47.375 48.00 47.00 340,000 49.00 NETG (stock) 37.125 38.625 36.875 600,900 39.375 NKE (stock) 109.875 111.875 108.00 322,900 111.75 NN (stock) 25.50 25.75 25.00 520,700 25.875 NOBE (stock) 40.50 40.75 40.00 239,200 40.875 NOC (stock) 59.375 59.50 58.75 107,100 59.125 NOVL (stock) 14.25 14.625 14.125 8,365,300 14.625 NSCP (stock) 60.50 61.50 59.50 264,400 61.75 (news) NSM (stock) 25.375 25.75 23.25 2,897,500 24.75 NT (stock) 33.75 33.875 33.00 1,017,100 33.625 NWK (stock) 38.25 38.25 33.75 394,500 37.875 NYA (index) 309.41 0.00 308.47 0 310.35 NYV (index) 412.63 425.26 0.00 0 0.00 OAT (stock) 31.625 31.875 31.125 556,100 32.00 OCTL (stock) 29.875 30.25 28.375 350,400 29.625 OEX (index) 551.22 551.26 0.00 0 551.20 ORCL (stock) 37.00 37.00 35.00 5,796,800 36.875 (news) OXY (stock) 20.875 21.00 20.75 587,400 21.00 (news) P (stock) 31.125 31.375 31.00 327,300 31.375 PAC (stock) 30.375 30.50 29.50 3,323,200 30.125 PBY (stock) 24.875 25.125 24.625 177,800 24.625 PCCW (stock) 17.125 17.25 16.75 521,000 17.125 PCG (stock) 30.125 30.375 29.875 689,300 30.00 PCL (stock) 24.25 24.375 23.875 53,200 24.25 PCTL (stock) 46.00 46.625 41.50 808,600 43.00 PE (stock) 29.25 29.25 28.75 496,200 28.875 PG (stock) 80.50 81.625 79.875 1,347,400 81.125 (news) PHG (stock) 42.875 43.125 41.875 1,190,600 44.75 PIR (stock) 10.375 10.375 10.375 84,000 10.50 PMTC (stock) 58.50 59.25 52.25 1,595,000 59.875 PPW (stock) 19.25 19.375 19.125 362,200 19.375 PRD (stock) 40.00 40.50 39.25 548,900 39.375 (news) PSTA (stock) 7.6875 7.8125 7.625 40,500 7.75 PTON (stock) 8.375 8.625 7.25 342,100 8.875 PZL (stock) 44.00 44.625 44.00 171,500 44.75 QKTN (stock) 10.50 10.625 9.375 136,600 10.25 QNTM (stock) 18.375 18.75 17.50 2,534,700 18.50 QVCN (stock) 0.00 0.00 0.00 0 0.00 RBK (stock) 33.50 33.625 33.375 279,900 33.875 RD (stock) 125.125 125.125 123.00 534,000 124.875 (news) REC (stock) 10.75 11.00 9.75 77,400 11.125 REN (stock) 4.00 4.125 4.00 77,700 4.125 RHR (stock) 15.125 15.375 15.00 90,800 15.625 RN (stock) 32.125 32.25 31.375 884,300 32.125 (news) RNBO (stock) 17.75 18.25 17.625 97,300 17.875 ROUS (stock) 21.875 21.875 21.625 70,700 22.00 (news) RYC (stock) 43.75 44.125 43.375 160,800 44.375 S (stock) 34.375 34.625 33.75 1,988,000 35.125 SALD (stock) 6.75 6.875 6.375 35,900 6.625 SBC (stock) 55.625 55.875 54.625 727,000 55.50 SBUX (stock) 34.375 34.75 33.875 766,300 35.00 SCIS (stock) 29.75 30.25 28.625 861,900 30.25 SCOC (stock) 7.625 7.75 7.00 223,100 8.125 SDO (stock) 23.00 23.125 22.625 66,600 22.75 SEG (stock) 39.25 40.125 36.625 2,088,000 38.625 (news) SFE (stock) 42.375 42.625 38.375 209,800 42.75 SGI (stock) 31.75 31.75 28.375 3,129,000 29.875 SGP (stock) 51.75 51.875 50.75 1,314,500 52.125 SIGM (stock) 4.875 5.00 4.375 100,700 5.00 SIII (stock) 15.25 15.875 12.875 1,340,300 14.50 SK (stock) 14.625 14.75 14.25 160,100 14.375 SLB (stock) 65.875 65.875 65.00 359,400 66.125 SLR (stock) 35.125 35.125 34.25 106,400 35.00 SMSC (stock) 15.875 15.875 15.25 173,500 16.375 SNPS (stock) 28.50 28.50 23.00 1,071,700 25.75 SPCO (stock) 3.25 3.375 3.125 89,200 3.4375 SPX (index) 577.53002 0.00 576.69 0 578.36 SQNT (stock) 15.75 15.875 14.625 1,886,200 18.375 SRA (stock) 24.375 25.00 23.75 77,300 25.125 SSAX (stock) 33.875 35.125 33.50 1,216,400 35.875 STK (stock) 22.25 22.625 21.75 554,300 23.00 STRM (stock) 45.75 46.50 41.00 1,804,900 44.75 SUNW (stock) 54.75 55.75 52.75 3,696,000 56.00 (news) SUP (stock) 25.25 25.50 25.125 112,500 25.75 SVGI (stock) 33.00 33.125 30.50 694,600 32.50 SVM (stock) 28.125 28.125 27.625 29,300 28.00 SYBS (stock) 32.1875 33.50 30.875 3,417,800 32.50 (news) SYMC (stock) 25.25 26.25 24.00 2,262,800 25.875 SYQT (stock) 11.75 11.875 11.375 225,900 12.75 T (stock) 63.00 63.25 62.50 2,002,800 63.875 (news) TAN (stock) 58.25 58.875 57.75 262,800 58.25 TCOMA (stock) 17.875 18.125 17.75 2,471,600 18.125 TDM (stock) 11.00 11.25 10.75 841,700 12.125 TE (stock) 23.50 23.50 23.375 62,100 23.50 TEK (stock) 55.125 55.25 53.875 127,600 55.25 TELC (stock) 10.625 11.25 10.625 23,500 11.50 THDO (stock) 9.00 9.25 8.625 417,700 9.125 TICK (index) 258.00 516.00 0.00 0 0.00 TLAB (stock) 36.00 36.25 31.00 3,553,800 34.50 TMX (stock) 29.25 29.50 28.25 6,143,700 29.50 TOY (stock) 27.00 27.125 26.375 1,489,200 26.75 TRAN (index) 1892.3100 0.00 1886.34 0 1933.8299 TRB (stock) 62.50 62.875 62.125 121,100 63.00 TRIN (index) 0.84 1.67 0.00 0 0.00 TRMB (stock) 23.50 23.625 22.25 381,400 23.25 TRW (stock) 70.875 71.00 70.375 204,000 72.00 (news) TSNG (stock) 8.1875 8.25 7.50 205,600 8.00 TTC (stock) 29.625 30.375 29.625 9,000 30.25 TWX (stock) 38.375 38.875 38.375 1,254,600 39.125 TX (stock) 65.375 66.125 65.25 883,200 66.00 TXN (stock) 71.75 72.75 66.25 4,088,200 70.375 TYX (index) 64.22 0.00 64.19 0 64.25 UAL (stock) 169.25 170.125 168.00 139,200 171.375 UK (stock) 37.625 37.75 36.625 473,200 38.00 USG (stock) 27.625 27.625 26.875 122,500 27.625 (news) USS (stock) 24.625 25.125 24.50 446,300 25.50 UTIL (index) 217.44 219.28 0.00 0 215.58 UTX (stock) 84.75 84.875 82.875 363,300 84.75 (news) VAR (stock) 49.875 50.75 49.625 211,800 51.375 VFIC (stock) 0.00 0.00 0.00 0 0.00 VFINX (index) 54.36 0.00 54.27 0 54.83000 VGSTX (index) 15.10 0.00 15.18 0 15.22 VIA (stock) 46.375 46.625 45.50 144,200 46.50 (news) VIEW (stock) 12.125 12.25 11.50 409,600 13.00 VLSI (stock) 27.00 27.125 23.00 3,610,800 25.50 VPMCX (index) 25.84 0.00 25.75 0 26.61 VTSS (stock) 12.875 13.25 11.625 474,300 13.375 VWINX (index) 19.80 0.00 19.88 0 19.90 WAG (stock) 27.75 27.875 27.50 397,500 27.75 WBB (stock) 17.75 17.875 17.375 37,300 18.00 WDC (stock) 15.25 15.25 14.50 700,500 15.25 WEN (stock) 21.625 21.75 21.25 199,400 21.50 WFC (stock) 204.00 204.00 199.125 149,500 200.75 (news) WLM (stock) 23.25 23.375 22.75 190,600 23.125 WMT (stock) 23.875 24.00 23.625 3,560,600 24.125 WSAU (stock) 24.00 24.00 23.50 80,700 23.75 WSX (index) 378.47 0.00 377.45 0 385.25 WWTK (stock) 4.50 4.6875 4.25 84,600 4.4375 WX (stock) 14.75 14.875 14.50 974,300 14.75 (news) WY (stock) 46.375 46.625 44.625 555,600 44.75 (news) WYL (stock) 40.875 41.25 40.75 76,100 41.50 XAU (index) 122.98 123.11 0.00 0 0.00 XIRC (stock) 12.00 12.25 11.75 323,600 12.625 XLGX (stock) 57.00 57.50 51.75 175,300 56.25 XLNX (stock) 43.125 44.25 36.75 3,385,500 44.75 XMI (index) 499.79 0.00 498.70 0 500.86 XNET (stock) 16.75 17.00 16.50 53,300 17.75 XON (stock) 73.75 74.125 72.875 1,129,600 73.50 XRX (stock) 128.375 128.875 126.00 560,700 129.375 Z (stock) 15.50 15.625 15.375 530,900 15.50 ZCAD (stock) 8.125 8.25 7.00 1,085,400 8.25 DJIA (index) 4720.70 0.00 4715.3798 0 4726.2202