***> E-MAIL QUOTER for Friday, October 27, 1995: (THIS IS NOT A LIST-SERVER) Change requests are being processed, but I'm only one person and these may take a little while longer. I've been knocked out by the inadvertent use of my normally blind distribution aliases and I apologize to all the folks who also got all the unnecessary chatter caused by such a few. ====Information deemed reliable, but never guaranteed========================= This service is slowly being resurrected after an extended hiatus, much updating is in progress of the mailer, quoter, and distribution lists. Please be patient as I have limited time. Thanks to the loyal faithful who support EMAIL Quoter! E-Mail Quoter Service is being eliminated until this can be resurrected outside of Sun. Please check Mosaic, a2i.rahul.net, rtp.dg.com for posted distribution. +++ USA MARKET SUMMARY & NEWS (TWOCENTS or tosense) +[Your Nickel]++++++++++++ GDP was too good and send bonds faltering, DJIA opened off and fell -20 on strong -500 tick, tried to come back but would sell off again to -30 level before reversing quickly and getting to postive territory by midday. While market was down, a number of high relative strength technology issues showed the true direction as many were higher. Oscillator remains oversold so the bounce up should continue, but the summation is getting dangerously close to its zero line, at 700 it needs to start to turn or we could really see the market begin to fall apart. Buy cycle is overdue, so the strength and the leadership from technology should be pointing the way.... ++++ VALLEY NEWS +(incl. technology or SF Bay Area)++++++++++++++++++(PRAE)+++ Brokerage upgrades on SYBS with its new rev. 11 product offering out, but cautions. ++++++ CALENDAR ++++++++++++++++++++++++++++++++++++++++++++++++++++++(CT)++++ 10/30 Mon - most likely October portfolio window dressing. 11/17 Fri - November options and futures expiration. 12/15 Fri - 4th Quarter, Dec. TRIPLE WITCHING Futures and Options Expiration ++++++CONFERENCE/EXPO/SPECIAL EVENT CALENDAR++++++++++++++++++++++++++(CA)++++ 11/08-11/10 Plant & Facilities Expo 95, Georgia World Congress Center, Atlanta ++++++ TRADER's RULE # ++++++++++++++++++++++++++++++++++++++++++++++++++++++ a) The Trend is your Friend [Please support non-profit Club Asean 415-266-9218] b) Easiest way to make a small fortune in the market, start with a big one. ~~~~~~~~~~~~~Mosaic WWW access points~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Document URL: http://www.ai.mit.edu/stocks/latest.text http://bank.net/finance MIT stock graphs on quoteserver data: http://www.ai.mit.edu/stocks.html ~~~~~~~~~~~~~a2i.rahul.net access instructions~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Access under the guest menu, look under "current system information" ~~~~~~~~~~~~~dg-rtp.dg.com access instructions~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ URL: ftp://dg-rtp.dg.com/pub/misc.invest/reports/quote-dump/latest.gz For historical data reports: Anonymous FTP into dg-rtp.dg.com and look in the /pub/misc.invest/reports/quote-dump directory for files in the form of YYMMDD.gz which are gzip'ed quote dumps for the day DD/MM/YY. The URL syntax would be: ftp://dg-rtp.dg.com/pub/misc.invest/ for the top level or: ftp://dg-rtp.dg.com/pub/misc.invest/reports/quote-dump to get directly to the dir with quote dumps. Archives of old ones are available below the above dir in 19YY/MM/YYMMDD.gz +++++++ Disclaimer ++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++ Timely submissions of product announcements, company announcements, earnings reports and forecasts, management changes, etc. are welcome to increase the overall effectiveness of this distribution and facilitate disemination of information which may influence the price of publicly traded securities. This information is based primarily on publically available information. No representation is made that it is accurate or complete. This is not an offer to buy or sell or a solicition of an offer to any securities mentioned. The service is not responsible for any loss or damage resulting from errors of the information source or failure of software, the network or the hardware of the recipients or redistributors of this information, and use or non+use of the information. Copyright@1995, All rights reserved. No part of this material may be altered, reproduced, distributed, or utilized in any form or by any means, electronic or mechanical, without including an appropriate acknowledgement. These reports are NOT meant to be an investment advisory service, but are meant to be used for primarily for informational/educational purposes. Predictions should not be considered recommendations for investment purposes. Research and data has been obtained from sources believed to be reliable. No guarantee is made to the adequacy or completeness of any prognostications presented. Past performance does not assure future accuracy. The information contained is not, and is not to be construed as an offering, or solicitation for the purchase or sale of any security, option, commodity, or any financial instrument. Stock, option, and commodity futures positions are inherently risky and may not be suitable for all investors. Investors should obtain annual reports, 10K, mutual fund prospectae and other documentation as due diligence prior to investing and should seek the professional and qualified opinion of a Registered Investment Adviser, Registered Representative, or Certified Financial Planner (CFP) before investing. No guarantees are made to the accuracy, completeness, clarity, or timliness of this information. +++++EMAIL DISTRIBUTIONS under construction only temporarily +++++++++++++++ QUOTES{DAILY,WEEKLY,MONTHLY} Distributions with commentary, oscillator. QUOTESONLY Distribution, automated distribution w/out commentary, 3pm PT. QUOTE30 Distribution, automated distribution every 30 minutes during the trading day, email delay only on indices, stocks 15 minutes+email delay. Send requests to: martin.wong@Sun.COM, resend requests if you notice quote mail has stopped, the size of the distribution now forces me to drop people quickly if your email starts to bounce. ============================================================================== Donations: Creative Tech, 3009 East Kaiser Drive, Santa Clara, CA 95051-4734 ++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++ This mail contains USA Quote Server data organized as follows: 0. Last Market Oscillator reading 1. RECAP STATISTICS BASED ON QUOTESERVER DATA 2. USA QUOTESERVER STOCK DUMP 3. TOP 40 QUOTESERVER STOCKS SORTED BY TRADING VOLUME 4. TOP 25 QUOTESERVER STOCKS BY MARKET VALUATION OF TRADING 5a & b. Top 25 QUOTESERVER STOCKS SORTED BY POINT VALUE CHANGE 6. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN 7. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP QUOTADMIN: Comments/Suggestions Welcome, email alias additions/changes to: martin.wong@Sun.COM or to: martin.wong@rockymountain.rahul.net Please no requests to add specific stock quotes. DISCLAIMER: Always check with your broker for actual quotes. WARNING: Quotes shown here are subject to RFI and transmission glitches, and sometimes poor listening ability. 0. MARKET OSCILLATOR READING: DATE ADVANCES DECLINES McClellan Summation 10% TREND 5% TREND DELTA 102695 -131 102795 -104 Short-term Oscillator: MARKET REMAINS SHORT TERM OVERSOLD Short-term Oscillator: Market short term sell cycle trend continues. Market Summation Index: Intermediate-term bullish. 1. RECAP STATISTICS BASED ON QUOTESERVER DATA TOTAL STOCKS 297 TOTAL VOLUME 266.082 M shares=70.26 NYSE volume TOTAL ADVANCING 156 52.53% TOTAL UP VOLUME 171.3004 M 64.38% TOTAL DECLINING 106 35.69% TOTAL DOWN VOLUME 83.0307 M 31.20% TOTAL UNCHANGED 35 11.78% TOTAL NO CHG VOL 11.7512 M 4.42% TOTAL BREADTH 50 TOTAL BREADTH VOL 88.2697 M NO VOLUME-TRIN 0.68 VOLUME-TRIN 0.48 AVG UP VOL 1098.079 K shares AVG DOWN VOL 783.308 K shares AVG UNC VOL 335.749 K shares AVG STK VOL 895.900 K shares Theoretical-TRIN (ARMS Index) 0.71 0.66=NYSE actual TRIN SUM NET CHANGE $79.375 $0.2673 AVG TOTAL STOCKS (S+) near today's Highs, PCTG 58 19.529% TOTAL STOCKS (S-) near today's Lows, PCTG 24 8.081% BIGGEST PT GAINER +8.500 INTU BIGGEST PT LOSER -4.875 KMAG BIGGEST PCT GAIN +14.17% INTU BIGGEST PCT LOSS -12.90% REN BIGGEST UP VOLUME 8.6147 M shares MSFT BIGGEST NO CHG VOLUME 1.5746 M shares HD BIGGEST DOWN VOLUME 7.5620 M shares MU BIGGEST UP VALUE $861.4700 M VAL MSFT BIGGEST NO CHG VALUE $58.2602 M VAL HD BIGGEST DOWN VALUE $526.5042 M VAL MU TOTAL NEWS/PCT 20 6.73% TOTAL IDX CHG -12.850 AVERAGE CHG -0.584 TOTAL INDICES 23 XMI Index Ratios(DJIA/XMI, XMI delta, DJIA/XMI delta) 0.000 -2.800 -0.000 OEX Index Ratios(DJIA/OEX, OEX delta, DJIA/OEX delta) 0.000 3.040 0.000 SPX Index Ratios(DJIA/SPX, SPX delta, DJIA/SPX delta) 0.000 -6.850 -0.000 DISTRIBUTION: 0 1/8 1/4 3/8 1/2 5/8 3/4 7/8 1.0 1.25 1.5 1.75 2.0 2+ TOTAL ADV ISSUES UP= 35 24 19 15 10 15 12 10 4 11 9 3 9 15 156 156 DISTRIBUTION: 0 1/8 1/4 3/8 1/2 5/8 3/4 7/8 1.0 1.25 1.5 1.75 2.0 2- TOTAL DEC ISSUES DN= 35 26 19 11 13 11 5 2 0 8 2 1 2 6 106 106 2. USA QUOTESERVER STOCK DUMP for 10/27/95 E-MAIL TRADER CHANGE QUOTES: SYMB:TN PRICE-P CHANGE PCTCHG HIGH LOW LAST VOLUME-V P*V VALUE AA:S 49.250 0.750 1.55% 50.000 48.625 48.50 1331.4K 65.5714M AAPL:S 34.750 -0.125 -0.36% 34.875 34.125 34.875 1376.9K 47.8473M ABF:S 25.750 -0.125 -0.48% 25.875 25.500 25.875 156.5K 4.0299M ABX:S- 23.625 -0.625 -2.58% 24.250 23.625 24.25 1314.1K 31.0456M ACAD:S* 33.875 -2.625 -7.19% 35.500 33.000 36.50 1708.6K 57.8788M ACN:S- 11.500 -0.250 -2.13% 11.625 11.500 11.75 71.9K 0.8268M ADAC:S+ 11.625 0.250 2.20% 11.625 11.375 11.375 14.4K 0.1674M ADBE:S* 54.250 0.500 0.93% 55.000 52.750 53.75 823.6K 44.6803M ADCT:S= 35.375 0.000 0.00% 36.000 34.750 35.375 484.5K 17.1392M ADPT:S 41.500 0.500 1.22% 42.000 40.750 41.00 962.6K 39.9479M ADV:I# 1122.000 0.000 0.00% 2244.000 0.000 0.00 0K 0.0000M AET:S 69.125 1.250 1.84% 70.000 68.250 67.875 681.4K 47.1018M AGN:S 29.750 0.500 1.71% 29.875 29.250 29.25 147.2K 4.3792M AHP:S* 88.125 -1.375 -1.54% 89.250 88.125 89.50 456.3K 40.2114M AKLM:S 22.500 0.125 0.56% 23.000 22.000 22.375 526.6K 11.8485M ALD:S* 43.625 1.875 4.49% 43.875 41.125 41.75 950.7K 41.4743M ALEX:S- 22.750 -0.500 -2.15% 23.250 22.750 23.25 28.8K 0.6552M ALSC:S 28.875 1.625 5.96% 30.500 27.500 27.25 612.7K 17.6917M ALTR:S 57.750 1.250 2.21% 58.625 56.125 56.50 1834.8K 105.9597M AMAT:S* 49.000 2.250 4.81% 49.750 46.750 46.75 4465.6K 218.8144M AMD:S 24.500 -0.500 -2.00% 25.000 23.750 25.00 1652.9K 40.4960M AMGN:S 47.000 2.000 4.44% 47.250 45.000 45.00 3011.3K 141.5311M AMH:S- 9.625 0.188 1.99% 9.375 9.625 9.4375 995K 9.5769M AMR:S 65.250 0.750 1.16% 65.625 64.250 64.50 865.1K 56.4478M AMSY:S 27.625 0.125 0.45% 27.875 27.500 27.50 8.6K 0.2376M AR:S 30.625 0.875 2.94% 30.875 29.875 29.75 80.9K 2.4776M ARC:S 106.125 0.500 0.47% 107.375 105.500 105.625 257.1K 27.2847M ASA:S- 36.500 -0.375 -1.02% 37.000 36.500 36.875 123.5K 4.5077M ASH:S 32.000 -0.375 -1.16% 32.125 31.375 32.375 191.9K 6.1408M ASPX:S- 14.000 -0.500 -3.45% 14.875 14.000 14.50 327.8K 4.5892M ASTA:S+ 9.500 0.125 1.33% 9.500 9.000 9.375 168.7K 1.6026M ATC:S= 2.125 0.000 0.00% 2.188 2.000 2.125 132.7K 0.2820M ATI:S= 28.625 0.000 0.00% 29.125 28.125 28.625 1514.8K 43.3612M ATML:S 30.875 0.625 2.07% 31.125 29.875 30.25 849K 26.2129M AVOL:I# 208.470 0.000 0.00% 216.940 0.000 0.00 0K 0.0000M AVP:S= 69.375 0.000 0.00% 69.750 68.500 69.375 184.3K 12.7858M AXP:S 41.125 1.875 4.78% 41.500 39.250 39.25 1948.5K 80.1321M AZA:S+ 22.250 0.125 0.56% 22.250 22.000 22.125 150.5K 3.3486M BA:S+ 67.750 1.500 2.26% 67.750 66.250 66.25 640K 43.3600M BAC:S 60.000 1.375 2.35% 60.125 57.625 58.625 2035.7K 122.1420M BBA:S+ 5.250 0.000 0.00% 5.250 5.125 5.25 129.6K 0.6804M BBTK:S 16.250 -0.625 -3.70% 16.500 16.000 16.875 135.2K 2.1970M BCC:S 36.375 1.375 3.93% 37.000 35.125 35.00 272.2K 9.9013M BEAM:S 43.000 -0.750 -1.71% 44.250 42.750 43.75 253.8K 10.9134M BFI:S* 28.250 0.250 0.89% 28.375 27.750 28.00 2684.9K 75.8484M BGEN:S 58.250 0.250 0.43% 58.500 57.500 58.00 317.6K 18.5002M BMET:S 17.375 0.125 0.72% 17.500 17.000 17.25 273.6K 4.7538M BNET:S 65.500 2.000 3.15% 65.625 63.125 63.50 3523.6K 230.7958M BNYN:S= 7.375 0.000 0.00% 7.625 7.250 7.375 142K 1.0473M BORL:S* 14.000 -0.375 -2.61% 14.250 13.750 14.375 280.8K 3.9312M BROD:S 68.250 0.375 0.55% 69.250 67.250 67.875 793.9K 54.1837M BS:S- 13.500 -0.125 -0.92% 14.000 13.500 13.625 635K 8.5725M C:S+ 53.125 0.750 1.43% 53.125 51.875 52.375 682.7K 36.2684M CA:S 54.000 1.000 1.89% 54.500 53.000 53.00 2002.1K 108.1134M CAL:S+ 14.750 0.250 1.72% 14.750 14.375 14.50 136.4K 2.0119M CAT:S 54.500 0.875 1.63% 54.750 53.625 53.625 731.6K 39.8722M CC:S+ 34.375 2.125 6.59% 34.375 32.000 32.25 733.7K 25.2209M CCI:S 64.125 0.750 1.18% 65.375 63.000 63.375 3731.3K 239.2696M CDN:S 50.000 -0.375 -0.74% 50.875 49.500 50.375 346.2K 17.3100M CHIR:S 85.750 2.000 2.39% 86.500 83.500 83.75 666.2K 57.1266M CHPS:S- 9.375 -0.125 -1.32% 9.750 9.375 9.50 278.6K 2.6119M CHV:S 46.375 -0.500 -1.07% 47.000 46.125 46.875 736.8K 34.1691M CL:S 69.000 -1.250 -1.78% 69.750 68.875 70.25 432.4K 29.8356M CLIX:S 7.125 -0.375 -5.00% 7.500 7.000 7.50 89.7K 0.6391M CMB:S 58.500 2.000 3.54% 58.750 55.875 56.50 2580.5K 150.9592M CMH:S 26.250 -0.125 -0.47% 26.375 26.000 26.375 96.9K 2.5436M CNR:S 18.250 -0.250 -1.35% 18.875 18.125 18.50 609.6K 11.1252M COMPN:I 1025.550 7.980 0.78% 1033.530 0.000 1017.57 0K 0.0000M COMPV:I# 39.450 0.000 0.00% 78.900 0.000 0.00 0K 0.0000M COMS:S 49.500 1.000 2.06% 50.000 47.125 48.50 3405.6K 168.5772M CP:S+ 15.500 0.500 3.33% 15.500 14.875 15.00 280.4K 4.3462M CPQ:S 53.625 -0.875 -1.61% 54.750 53.375 54.50 2090.5K 112.1031M CR:S 34.750 0.875 2.58% 35.000 33.875 33.875 53.5K 1.8591M CRAY:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M CREAF:S+ 11.625 0.250 2.20% 11.625 11.250 11.375 151.3K 1.7589M CRUS:S 43.500 -0.125 -0.29% 44.750 42.625 43.625 2880.2K 125.2887M CSCO:S 76.375 1.688 2.26% 76.500 74.375 74.6875 3187.5K 243.4453M CTC:S 70.875 0.500 0.71% 72.000 70.250 70.375 63.1K 4.4722M CTME:S 2.562 0.062 2.50% 2.750 2.500 2.50 26.6K 0.0682M CY:S 35.125 0.625 1.81% 36.000 34.500 34.50 832.5K 29.2416M CYR:S 20.500 -0.125 -0.61% 20.625 20.375 20.625 46.4K 0.9512M CYRX:S 35.875 3.125 9.54% 36.000 31.625 32.75 1794.4K 64.3741M DAL:S 64.750 0.750 1.17% 64.875 63.500 64.00 661.9K 42.8580M DD:S+ 62.500 1.375 2.25% 62.500 61.375 61.125 2164.2K 135.2625M DEC:S* 53.500 0.375 0.71% 54.000 52.625 53.125 1174.5K 62.8357M DECL:I# 1082.000 0.000 0.00% 2164.000 0.000 0.00 0K 0.0000M DELL:S 90.000 1.375 1.55% 91.500 87.500 88.625 2457.6K 221.1840M DGN:S 11.875 0.375 3.26% 12.125 11.625 11.50 167.6K 1.9903M DIS:S 57.000 -0.375 -0.65% 57.125 56.250 57.375 988K 56.3160M DJ:S 35.125 0.750 2.18% 35.250 34.375 34.375 75.5K 2.6519M DMIC:S 10.125 -0.125 -1.22% 10.375 10.000 10.25 186.9K 1.8924M DOW:S 70.750 0.750 1.07% 70.875 69.750 70.00 670.5K 47.4379M DVOL:I# 131.880 0.000 0.00% 163.770 0.000 0.00 0K 0.0000M ECO:S 9.625 0.188 1.99% 9.500 9.000 9.4375 544.6K 5.2418M EFII:S 79.000 2.500 3.27% 79.500 74.750 76.50 167K 13.1930M EK:S+ 62.750 0.750 1.21% 62.750 61.250 62.00 555.3K 34.8451M ELY:S= 16.000 0.000 0.00% 16.250 15.875 16.00 468.8K 7.5008M EMC:S 15.375 0.625 4.24% 15.500 14.250 14.75 3512.6K 54.0062M ERTS:S 36.750 0.875 2.44% 37.250 35.500 35.875 1105.5K 40.6271M EXBT:S 13.375 0.625 4.90% 13.500 12.625 12.75 537.1K 7.1837M F:S 29.750 0.625 2.15% 29.875 28.875 29.125 2892.7K 86.0578M FHPC:S 24.125 0.125 0.52% 24.250 23.750 24.00 539.5K 13.0154M FNM:S 103.875 0.875 0.85% 104.500 101.875 103.00 889.9K 92.4384M FON:S 37.750 0.125 0.33% 37.875 37.000 37.625 769.5K 29.0486M FPNX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M FRAM:S 27.875 0.250 0.90% 28.625 27.125 27.625 280.2K 7.8106M GAB:S- 9.000 -0.125 -1.37% 9.125 9.000 9.125 279.4K 2.5146M GE:S 62.250 -0.250 -0.40% 62.500 60.875 62.50 1795.2K 111.7512M GEN:S* 8.250 -0.125 -1.49% 8.500 8.125 8.375 22K 0.1815M GENZ:S 56.000 -1.125 -1.97% 57.250 54.000 57.125 2030.9K 113.7304M GGUY:S- 10.250 -0.500 -4.65% 10.500 10.250 10.75 25.2K 0.2583M GIS:S 57.000 -0.500 -0.87% 57.375 56.500 57.50 573.3K 32.6781M GM:S 44.000 -0.125 -0.28% 44.125 43.375 44.125 1789.7K 78.7468M GME:S 46.375 -0.625 -1.33% 46.875 46.250 47.00 764.4K 35.4490M GNE:S 50.000 0.125 0.25% 50.125 49.750 49.875 227.8K 11.3900M GPS:S+ 37.500 0.375 1.01% 37.500 37.000 37.125 651.4K 24.4275M GPTA:S= 6.875 0.000 0.00% 7.125 6.625 6.875 85.2K 0.5857M GT:S= 37.500 0.000 0.00% 37.750 37.000 37.50 924.2K 34.6575M GTE:S= 40.250 0.000 0.00% 40.375 39.750 40.25 1207.6K 48.6059M GWF:S 23.000 0.250 1.10% 23.125 22.125 22.75 737K 16.9510M GYMB:S- 19.500 -0.625 -3.11% 20.250 19.500 20.125 711.9K 13.8820M HAN:S= 15.750 0.000 0.00% 15.875 15.625 15.75 419.7K 6.6103M HAS:S+ 30.000 0.375 1.27% 30.000 29.500 29.625 148.3K 4.4490M HD:S* 37.000 0.000 0.00% 37.250 36.625 37.00 1574.6K 58.2602M HFI:S- 15.000 -0.625 -4.00% 15.500 15.000 15.625 34.8K 0.5220M HM:S= 15.625 0.000 0.00% 15.750 15.375 15.625 1296.3K 20.2547M HMY:S 18.250 -0.125 -0.68% 18.375 18.000 18.375 246.1K 4.4913M HSN:S- 8.000 -0.250 -3.03% 8.125 8.000 8.25 107.6K 0.8608M HWP:S 92.375 0.750 0.82% 93.000 91.000 91.625 1498.9K 138.4609M I:S+ 127.500 2.875 2.31% 127.500 123.750 124.625 586.4K 74.7660M IBM:S 96.500 0.625 0.65% 96.625 95.750 95.875 2473.7K 238.7121M IDTI:S 19.750 -0.125 -0.63% 20.375 19.125 19.875 2656.5K 52.4659M IFMX:S 28.000 0.188 0.67% 28.625 27.000 27.8125 2746K 76.8880M INGR:S+ 12.375 0.000 0.00% 12.375 12.125 12.375 59.9K 0.7413M INTC:S 67.875 1.438 2.16% 68.125 66.125 66.4375 7162.4K 486.1479M INTU:S 68.500 8.500 14.17% 69.750 64.250 60.00 935.8K 64.1023M IP:S 37.125 1.125 3.12% 37.375 35.750 36.00 1099K 40.8004M JCP:S= 43.625 0.000 0.00% 43.875 43.250 43.625 341.8K 14.9110M JNJ:S 80.750 0.375 0.47% 81.125 79.125 80.375 1226.7K 99.0560M KLAC:S 42.250 2.000 4.97% 43.250 40.500 40.25 1376.1K 58.1402M KM:S# 9.375 0.000 0.00% 9.500 9.125 0.00 2788.9K 0.0000M KMAG:S* 55.125 -4.875 -8.12% 61.000 54.625 60.00 2010.1K 110.8068M KMB:S 72.875 0.625 0.87% 73.250 70.750 72.25 512.9K 37.3776M KO:S 71.625 -0.125 -0.17% 71.688 70.625 71.75 1617.1K 115.8248M KWP:S 34.375 -1.250 -3.51% 35.000 34.000 35.625 114.8K 3.9463M LA:S+ 2.375 0.125 5.56% 2.375 2.125 2.25 187.1K 0.4444M LADF:S 13.125 0.125 0.96% 13.250 13.000 13.00 23K 0.3019M LDDS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LE:S+ 14.750 0.250 1.72% 14.750 14.500 14.50 28.1K 0.4145M LEAF:S= 9.250 0.000 0.00% 9.438 8.875 9.25 177.6K 1.6428M LGNT:S+ 47.500 0.000 0.00% 47.500 47.375 47.50 1.7K 0.0808M LOTS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LRCX:S 61.000 2.500 4.27% 61.250 58.250 58.50 1070.5K 65.3005M LRNG:S 55.500 1.500 2.78% 55.750 54.250 54.00 78.7K 4.3678M LSI:S 47.375 -0.125 -0.26% 49.750 46.500 47.50 1656.7K 78.4862M LTD:S 19.625 0.375 1.95% 19.750 18.875 19.25 1014.3K 19.9056M LUV:S 20.125 -0.500 -2.42% 20.500 19.750 20.625 799.4K 16.0879M MA:S+ 38.875 1.375 3.67% 38.875 37.000 37.50 824.2K 32.0408M MAS:S 28.125 0.750 2.74% 28.250 27.125 27.375 629.6K 17.7075M MAT:S 26.750 -0.125 -0.47% 26.875 26.500 26.875 373.5K 9.9911M MCD:S+ 41.750 0.625 1.52% 41.750 40.500 41.125 1333K 55.6527M MCIC:S+ 24.875 0.125 0.51% 24.875 24.500 24.75 2311.3K 57.4936M MCU:S 16.250 -0.625 -3.70% 16.500 16.125 16.875 88.2K 1.4332M MDR:S 16.000 -1.125 -6.57% 16.250 15.625 17.125 815.8K 13.0528M MEGT:S 27.375 1.250 4.78% 27.750 26.125 26.125 383.2K 10.4901M MENT:S 20.250 -0.125 -0.61% 20.625 18.750 20.375 974.4K 19.7316M MER:S* 56.375 0.875 1.58% 56.375 54.375 55.50 895K 50.4556M MMM:S 55.500 -0.625 -1.11% 56.000 55.125 56.125 487.4K 27.0507M MO:S 84.375 -0.250 -0.30% 84.625 83.000 84.625 1681.5K 141.8766M MOB:S 100.125 -1.375 -1.35% 100.625 99.125 101.50 623.2K 62.3979M MOT:S 65.875 1.125 1.74% 66.250 64.625 64.75 2674.7K 176.1959M MRK:S 58.250 -1.750 -2.92% 59.875 57.750 60.00 3531.8K 205.7274M MS:S 86.750 1.500 1.76% 86.875 84.750 85.25 228.4K 19.8137M MSFT:S 100.000 2.000 2.04% 100.125 97.375 98.00 8614.7K 861.4700M MSII:S- 44.000 -0.250 -0.56% 44.375 44.000 44.25 34.5K 1.5180M MT:S 34.125 -0.250 -0.73% 34.375 33.875 34.375 61.1K 2.0850M MTC:S+ 103.750 0.750 0.73% 103.750 101.375 103.00 191.4K 19.8577M MU:S 69.625 -0.625 -0.89% 71.750 68.125 70.25 7562K 526.5042M MX:S 31.750 0.250 0.79% 32.000 31.500 31.50 68.5K 2.1749M MXTR:S= 4.812 0.000 0.00% 4.938 4.500 4.8125 609.2K 2.9318M N:S+ 33.125 0.875 2.71% 33.125 32.000 32.25 460.1K 15.2408M NAV:S= 9.250 0.000 0.00% 9.500 9.000 9.25 476.5K 4.4076M NCDI:S 5.625 0.125 2.27% 5.875 5.500 5.50 132.4K 0.7448M NELL:S- 56.500 -0.750 -1.31% 57.250 56.500 57.25 171.9K 9.7124M NETG:S 39.750 -0.500 -1.24% 40.750 39.625 40.25 96.6K 3.8399M NKE:S+ 111.875 0.250 0.22% 111.875 110.000 111.625 262.4K 29.3560M NN:S 28.500 0.500 1.79% 28.750 27.875 28.00 231.8K 6.6063M NOBE:S+ 37.375 0.375 1.01% 37.375 36.750 37.00 469.8K 17.5588M NOC:S 56.875 0.125 0.22% 57.000 56.500 56.75 79.5K 4.5216M NOVL:S* 14.875 1.125 8.18% 14.875 13.875 13.75 2792.7K 41.5414M NSCP:S 81.500 -3.250 -3.83% 84.500 79.750 84.75 514.3K 41.9154M NSM:S 24.750 -0.125 -0.50% 25.125 24.375 24.875 1553.7K 38.4541M NT:S+ 34.875 0.375 1.09% 34.875 34.125 34.50 425.4K 14.8358M NWK:S 32.375 -0.750 -2.26% 32.750 32.250 33.125 74.7K 2.4184M NYA:I 308.630 -2.080 -0.67% 309.700 0.000 310.70999 0K 0.0000M NYV:I# 378.700 0.000 0.00% 457.600 0.000 0.00 0K 0.0000M OAT:S 34.125 -0.250 -0.73% 34.375 33.625 34.375 404.3K 13.7967M OEX:I 553.960 3.040 0.55% 557.000 0.000 550.91998 0K 0.0000M ORCL:S 43.250 0.875 2.06% 43.500 42.000 42.375 2425.4K 104.8986M OXY:S# 21.000 0.000 0.00% 21.500 21.000 0.00 765.3K 0.0000M P:S- 31.375 -0.750 -2.33% 32.000 31.375 32.125 305.5K 9.5851M PAC:S 29.875 0.125 0.42% 30.250 29.625 29.75 1099.3K 32.8416M PBY:S 23.125 -0.250 -1.07% 23.250 22.875 23.375 360.4K 8.3343M PCCW:S+ 17.000 0.125 0.74% 17.000 16.375 16.875 661.8K 11.2506M PCG:S 30.000 -0.500 -1.64% 30.250 29.750 30.50 1007.5K 30.2250M PCL:S 23.750 -0.375 -1.55% 24.000 23.625 24.125 50.9K 1.2089M PE:S 29.375 -0.250 -0.84% 29.625 29.250 29.625 349.4K 10.2636M PG:S 81.500 -0.375 -0.46% 81.875 80.250 81.875 919.7K 74.9556M PHG:S 37.875 1.000 2.71% 38.000 37.375 36.875 2131.6K 80.7344M PIR:S+ 9.500 0.250 2.70% 9.500 9.000 9.25 123.9K 1.1770M PMTC:S+ 65.250 0.250 0.38% 65.250 63.750 65.00 684.8K 44.6832M PPW:S+ 19.000 -0.250 -1.30% 19.000 18.875 19.25 249.1K 4.7329M PRD:S 41.875 0.125 0.30% 42.000 40.750 41.75 124.6K 5.2176M PSTA:S- 6.750 -0.562 -7.69% 7.125 6.750 7.3125 21.8K 0.1472M PTON:S- 7.625 -0.375 -4.69% 7.875 7.625 8.00 469.5K 3.5799M PZL:S 36.375 1.125 3.19% 37.000 34.750 35.25 443K 16.1141M QKTN:S 10.375 0.625 6.41% 10.875 9.500 9.75 121.8K 1.2637M QNTM:S* 17.312 -2.312 -11.78% 18.000 16.875 19.625 5862.1K 101.4876M QVCN:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M RBK:S+ 34.250 -0.125 -0.36% 34.250 34.000 34.375 274.4K 9.3982M RD:S+ 122.375 0.000 0.00% 122.375 121.250 122.375 301.6K 36.9083M REC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M REN:S- 3.375 -0.500 -12.90% 3.750 3.375 3.875 166K 0.5603M RHR:S+ 15.125 0.000 0.00% 15.125 15.000 15.125 32K 0.4840M RN:S 30.000 0.375 1.27% 30.125 29.125 29.625 1864.5K 55.9350M RNBO:S 21.250 -0.250 -1.16% 21.625 21.125 21.50 29.4K 0.6248M ROUS:S 21.000 -0.250 -1.18% 21.250 20.750 21.25 23.2K 0.4872M RYC:S 45.250 0.250 0.56% 45.500 44.250 45.00 141.1K 6.3848M S:S 34.125 0.625 1.87% 34.500 32.500 33.50 973.9K 33.2343M SALD:S- 6.750 0.000 0.00% 7.000 6.750 6.75 4K 0.0270M SBC:S+ 54.875 -0.125 -0.23% 54.875 54.000 55.00 689.7K 37.8473M SBUX:S 38.625 0.375 0.98% 38.875 38.000 38.25 411.5K 15.8942M SCIS:S 35.500 2.250 6.77% 36.000 33.375 33.25 754.2K 26.7741M SCOC:S+ 6.000 0.125 2.13% 6.000 5.750 5.875 167K 1.0020M SDO:S 23.000 -0.500 -2.13% 23.125 22.875 23.50 108.3K 2.4909M SEG:S 46.250 0.250 0.54% 47.125 45.500 46.00 1249.1K 57.7709M SFE:S 43.125 -1.125 -2.54% 43.500 43.000 44.25 36.8K 1.5870M SGI:S 33.250 0.500 1.53% 33.500 32.250 32.75 924.4K 30.7363M SGP:S 54.000 -0.250 -0.46% 54.250 53.125 54.25 1114.3K 60.1722M SIGM:S 4.562 0.062 1.39% 4.875 4.375 4.50 55.6K 0.2537M SIII:S 16.375 0.125 0.77% 16.750 15.875 16.25 993.7K 16.2718M SK:S 14.875 -0.250 -1.65% 15.000 14.625 15.125 55.6K 0.8270M SLB:S 59.500 -0.875 -1.45% 60.375 58.875 60.375 1159.3K 68.9784M SLR:S+ 40.000 1.250 3.23% 40.000 38.625 38.75 181.6K 7.2640M SMSC:S- 18.875 -0.500 -2.58% 19.375 18.875 19.375 114.9K 2.1687M SNPS:S 34.625 0.625 1.84% 35.375 33.250 34.00 319.4K 11.0592M SPCO:S- 3.375 0.000 0.00% 3.500 3.375 3.375 46.7K 0.1576M SPX:I 579.700 -6.850 -1.17% 582.670 0.000 586.55 0K 0.0000M SQNT:S 15.750 -0.250 -1.56% 16.125 15.625 16.00 447.8K 7.0529M SRA:S 30.375 1.125 3.85% 31.250 29.500 29.25 619.1K 18.8052M SSAX:S 34.750 2.375 7.34% 34.875 32.000 32.375 948.1K 32.9465M STK:S 23.750 -0.125 -0.52% 24.375 23.375 23.875 207.6K 4.9305M STRM:S+ 59.500 3.250 5.78% 59.500 55.750 56.25 791.8K 47.1121M SUNW:S 76.625 4.250 5.87% 76.875 71.500 72.375 3067.9K 235.0778M SUP:S+ 27.125 0.125 0.46% 27.125 26.250 27.00 223.2K 6.0543M SVGI:S 33.625 -3.500 -9.43% 34.000 33.250 37.125 419.4K 14.1023M SVM:S+ 28.250 0.375 1.35% 28.250 28.000 27.875 29.7K 0.8390M SYBS:S* 38.750 2.875 8.01% 38.875 36.250 35.875 7770.9K 301.1224M SYMC:S 24.188 -1.812 -6.97% 26.125 24.125 26.00 1589.9K 38.4557M SYQT:S 11.000 -0.250 -2.22% 11.500 9.500 11.25 844.8K 9.2928M T:S+ 62.125 0.875 1.43% 62.125 61.250 61.25 1889.4K 117.3790M TAN:S* 51.500 1.875 3.78% 52.000 49.750 49.625 952.8K 49.0692M TCOMA:S+ 17.375 0.500 2.96% 17.375 16.750 16.875 1529.2K 26.5698M TDM:S 11.375 0.375 3.41% 11.500 10.625 11.00 1181.4K 13.4384M TE:S 24.000 -0.125 -0.52% 24.125 23.750 24.125 410.7K 9.8568M TEK:S 58.750 -0.500 -0.84% 59.000 56.875 59.25 48.9K 2.8729M TELC:S 10.500 -1.125 -9.68% 11.250 10.375 11.625 33.2K 0.3486M THDO:S= 12.250 0.000 0.00% 12.500 11.875 12.25 259.8K 3.1825M TICK:I# 394.000 0.000 0.00% 788.000 0.000 0.00 0K 0.0000M TLAB:S 32.625 0.875 2.76% 33.250 31.000 31.75 1596.5K 52.0858M TMX:S 27.625 1.000 3.76% 27.875 26.125 26.625 5504.9K 152.0729M TOY:S 22.125 -0.125 -0.56% 22.500 21.875 22.25 2744.6K 60.7243M TRAN:I 1904.230 -1.040 -0.05% 0.000 1903.200 1905.27 0K 0.0000M TRB:S= 63.000 0.000 0.00% 63.125 62.750 63.00 136.7K 8.6121M TRIN:I# 0.660 0.000 0.00% 1.320 0.000 0.00 0K 0.0000M TRMB:S 21.875 1.125 5.42% 22.125 20.750 20.75 590.9K 12.9259M TRW:S 66.500 -0.125 -0.19% 66.875 66.375 66.625 263.3K 17.5095M TSNG:S 7.500 -0.375 -4.76% 7.875 7.375 7.875 74.1K 0.5557M TTC:S+ 28.375 0.125 0.44% 28.375 28.125 28.25 3.3K 0.0936M TWX:S 36.250 -0.625 -1.69% 36.875 35.750 36.875 2183.3K 79.1446M TX:S* 67.875 0.625 0.93% 68.125 66.750 67.25 595.1K 40.3924M TXN:S 67.375 0.625 0.94% 68.375 66.250 66.75 2649.4K 178.5033M TYX:I 63.430 0.240 0.38% 0.000 63.000 63.18999 0K 0.0000M UAL:S+ 174.000 1.625 0.94% 174.000 170.625 172.375 72.6K 12.6324M UK:S+ 39.000 2.250 6.12% 39.000 36.375 36.75 946.3K 36.9057M USG:S+ 29.375 0.625 2.17% 29.375 28.625 28.75 234.7K 6.8943M USS:S- 24.625 -1.125 -4.37% 24.875 24.625 25.75 114.1K 2.8097M UTIL:I# 215.990 0.000 0.00% 0.000 214.610 0.00 0K 0.0000M UTX:S 88.250 3.750 4.44% 88.875 87.500 84.50 201.3K 17.7647M VAR:S 50.500 0.250 0.50% 50.625 49.750 50.25 38K 1.9190M VFIC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M VFINX:I 54.500 0.190 0.35% 54.880 0.000 54.31 0K 0.0000M VGSTX:I 15.150 -0.750 -4.72% 15.230 0.000 15.90 0K 0.0000M VIA:S 47.000 -0.250 -0.53% 47.500 46.875 47.25 48.5K 2.2795M VIEW:S 10.125 -0.125 -1.22% 10.250 9.875 10.25 255.9K 2.5910M VLSI:S 24.375 -1.250 -4.88% 26.250 24.000 25.625 2706.4K 65.9685M VPMCX:I 26.530 -0.110 -0.41% 26.680 0.000 26.64 0K 0.0000M VTSS:S+ 11.750 0.750 6.82% 11.750 10.750 11.00 115.2K 1.3536M VWINX:I 19.930 -0.070 -0.35% 19.980 0.000 20.00 0K 0.0000M WAG:S+ 27.500 0.375 1.38% 27.500 26.750 27.125 515.4K 14.1735M WBB:S+ 19.875 0.375 1.92% 19.875 19.500 19.50 34.6K 0.6877M WDC:S= 15.500 0.000 0.00% 15.875 15.375 15.50 233K 3.6115M WEN:S 20.125 0.500 2.55% 20.250 19.500 19.625 189.3K 3.8097M WFC:S 208.250 1.125 0.54% 208.750 205.250 207.125 194.3K 40.4630M WLM:S 22.750 -0.125 -0.55% 22.875 22.250 22.875 90.9K 2.0680M WMT:S+ 22.125 0.250 1.14% 22.125 21.750 21.875 3134.2K 69.3442M WSAU:S 24.125 -0.375 -1.53% 24.500 24.000 24.50 45.8K 1.1049M WSX:I 377.100 -10.600 -2.73% 0.000 376.970 387.70 0K 0.0000M WWTK:S+ 4.625 0.125 2.78% 4.625 4.250 4.50 3.8K 0.0176M WX:S* 13.625 -0.250 -1.80% 13.875 13.375 13.875 1330.6K 18.1294M WY:S 44.875 -0.625 -1.37% 45.375 44.250 45.50 954.8K 42.8466M WYL:S 41.250 -2.125 -4.90% 42.125 41.000 43.375 55.3K 2.2811M XAU:I# 108.410 0.000 0.00% 0.000 105.840 0.00 0K 0.0000M XIRC:S 9.625 0.125 1.32% 10.000 9.375 9.50 51.4K 0.4947M XLNX:S* 46.125 0.625 1.37% 46.750 45.000 45.50 1153.6K 53.2098M XMI:I 500.770 -2.800 -0.56% 502.670 0.000 503.57 0K 0.0000M XNET:S- 15.750 -0.750 -4.55% 16.500 15.750 16.50 4.4K 0.0693M XON:S 74.625 -1.875 -2.45% 74.875 73.750 76.50 1008.4K 75.2519M XRX:S 135.250 4.250 3.24% 135.750 130.750 131.00 375.4K 50.7728M Z:S= 14.625 0.000 0.00% 14.750 14.500 14.625 287.6K 4.2062M ZCAD:S= 7.188 0.000 0.00% 7.500 6.875 7.1875 218.8K 1.5726M 3. THE TOP 40 QUOTESERVER STOCKS SORTED BY TRADING VOLUME - 10/27/95 RNK Symbol Type Price High Low Volume Last 1 MSFT (stock) 100.00 100.125 97.375 8614700 98.00 2 SYBS (stock) 38.75 38.875 36.25 7770900 35.875 3 MU (stock) 69.625 71.75 68.125 7562000 70.25 4 INTC (stock) 67.875 68.125 66.125 7162400 66.4375 5 QNTM (stock) 17.3125 18.00 16.875 5862100 19.625 6 TMX (stock) 27.625 27.875 26.125 5504900 26.625 7 AMAT (stock) 49.00 49.75 46.75 4465600 46.75 8 CCI (stock) 64.125 65.375 63.00 3731300 63.375 9 MRK (stock) 58.25 59.875 57.75 3531800 60.00 10 BNET (stock) 65.50 65.625 63.125 3523600 63.50 11 EMC (stock) 15.375 15.50 14.25 3512600 14.75 12 COMS (stock) 49.50 50.00 47.125 3405600 48.50 13 CSCO (stock) 76.375 76.50 74.375 3187500 74.6875 14 WMT (stock) 22.125 22.125 21.75 3134200 21.875 15 SUNW (stock) 76.625 76.875 71.50 3067900 72.375 16 AMGN (stock) 47.00 47.25 45.00 3011300 45.00 17 F (stock) 29.75 29.875 28.875 2892700 29.125 18 CRUS (stock) 43.50 44.75 42.625 2880200 43.625 19 NOVL (stock) 14.875 14.875 13.875 2792700 13.75 20 KM (stock) 9.375 9.50 9.125 2788900 0.00 21 IFMX (stock) 28.00 28.625 27.00 2746000 27.8125 22 TOY (stock) 22.125 22.50 21.875 2744600 22.25 23 VLSI (stock) 24.375 26.25 24.00 2706400 25.625 24 BFI (stock) 28.25 28.375 27.75 2684900 28.00 25 MOT (stock) 65.875 66.25 64.625 2674700 64.75 26 IDTI (stock) 19.75 20.375 19.125 2656500 19.875 27 TXN (stock) 67.375 68.375 66.25 2649400 66.75 28 CMB (stock) 58.50 58.75 55.875 2580500 56.50 29 IBM (stock) 96.50 96.625 95.75 2473700 95.875 30 DELL (stock) 90.00 91.50 87.50 2457600 88.625 31 ORCL (stock) 43.25 43.50 42.00 2425400 42.375 32 MCIC (stock) 24.875 24.875 24.50 2311300 24.75 33 TWX (stock) 36.25 36.875 35.75 2183300 36.875 34 DD (stock) 62.50 62.50 61.375 2164200 61.125 35 PHG (stock) 37.875 38.00 37.375 2131600 36.875 36 CPQ (stock) 53.625 54.75 53.375 2090500 54.50 37 BAC (stock) 60.00 60.125 57.625 2035700 58.625 38 GENZ (stock) 56.00 57.25 54.00 2030900 57.125 39 KMAG (stock) 55.125 61.00 54.625 2010100 60.00 40 CA (stock) 54.00 54.50 53.00 2002100 53.00 41 AXP (stock) 41.125 41.50 39.25 1948500 39.25 42 T (stock) 62.125 62.125 61.25 1889400 61.25 43 RN (stock) 30.00 30.125 29.125 1864500 29.625 44 ALTR (stock) 57.75 58.625 56.125 1834800 56.50 45 GE (stock) 62.25 62.50 60.875 1795200 62.50 46 CYRX (stock) 35.875 36.00 31.625 1794400 32.75 47 GM (stock) 44.00 44.125 43.375 1789700 44.125 48 ACAD (stock) 33.875 35.50 33.00 1708600 36.50 49 MO (stock) 84.375 84.625 83.00 1681500 84.625 50 LSI (stock) 47.375 49.75 46.50 1656700 47.50 NOTE: # - Probable error in quote information, unusual data detected. * - News on stock, check your broker or Dow Jones News Services. 4. TOP 25 QUOTESERVER STOCKS BY MARKET VALUATION OF TRADING (Price * Volume) RNK SYMB:TP Last PX PX Chg Pct Chg HI PX LOW PREV DAY Volume*VAL-TR* 1 MSFT:S 100.000 2.000 2.04% 100.125 97.375 98.00 8614.7K 861.4700M 2 MU:S 69.625 -0.625 -0.89% 71.750 68.125 70.25 7562K 526.5042M 3 INTC:S 67.875 1.438 2.16% 68.125 66.125 66.4375 7162.4K 486.1479M 4 SYBS:S* 38.750 2.875 8.01% 38.875 36.250 35.875 7770.9K 301.1224M 5 CSCO:S 76.375 1.688 2.26% 76.500 74.375 74.6875 3187.5K 243.4453M 6 CCI:S 64.125 0.750 1.18% 65.375 63.000 63.375 3731.3K 239.2696M 7 IBM:S 96.500 0.625 0.65% 96.625 95.750 95.875 2473.7K 238.7121M 8 SUNW:S 76.625 4.250 5.87% 76.875 71.500 72.375 3067.9K 235.0778M 9 BNET:S 65.500 2.000 3.15% 65.625 63.125 63.50 3523.6K 230.7958M 10 DELL:S 90.000 1.375 1.55% 91.500 87.500 88.625 2457.6K 221.1840M 11 AMAT:S* 49.000 2.250 4.81% 49.750 46.750 46.75 4465.6K 218.8144M 12 MRK:S 58.250 -1.750 -2.92% 59.875 57.750 60.00 3531.8K 205.7274M 13 TXN:S 67.375 0.625 0.94% 68.375 66.250 66.75 2649.4K 178.5033M 14 MOT:S 65.875 1.125 1.74% 66.250 64.625 64.75 2674.7K 176.1959M 15 COMS:S 49.500 1.000 2.06% 50.000 47.125 48.50 3405.6K 168.5772M 16 TMX:S 27.625 1.000 3.76% 27.875 26.125 26.625 5504.9K 152.0729M 17 CMB:S 58.500 2.000 3.54% 58.750 55.875 56.50 2580.5K 150.9592M 18 MO:S 84.375 -0.250 -0.30% 84.625 83.000 84.625 1681.5K 141.8766M 19 AMGN:S 47.000 2.000 4.44% 47.250 45.000 45.00 3011.3K 141.5311M 20 HWP:S 92.375 0.750 0.82% 93.000 91.000 91.625 1498.9K 138.4609M 21 DD:S+ 62.500 1.375 2.25% 62.500 61.375 61.125 2164.2K 135.2625M 22 CRUS:S 43.500 -0.125 -0.29% 44.750 42.625 43.625 2880.2K 125.2887M 23 BAC:S 60.000 1.375 2.35% 60.125 57.625 58.625 2035.7K 122.1420M 24 T:S+ 62.125 0.875 1.43% 62.125 61.250 61.25 1889.4K 117.3790M 25 KO:S 71.625 -0.125 -0.17% 71.688 70.625 71.75 1617.1K 115.8248M 5a. QUOTESERVER STOCKS 25 LARGEST POINT VALUE GAINERS - 10/27/95 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR 1 INTU:S 68.500 8.500 14.17% 69.750 64.250 60.00 935.8K 64.1023M COMPN:I 1025.550 7.980 0.78% 1033.530 0.000 1017.57 0K 0.0000M 2 SUNW:S 76.625 4.250 5.87% 76.875 71.500 72.375 3067.9K 235.0778M 3 XRX:S 135.250 4.250 3.24% 135.750 130.750 131.00 375.4K 50.7728M 4 UTX:S 88.250 3.750 4.44% 88.875 87.500 84.50 201.3K 17.7647M 5 STRM:S+ 59.500 3.250 5.78% 59.500 55.750 56.25 791.8K 47.1121M 6 CYRX:S 35.875 3.125 9.54% 36.000 31.625 32.75 1794.4K 64.3741M OEX:I 553.960 3.040 0.55% 557.000 0.000 550.91998 0K 0.0000M 7 SYBS:S* 38.750 2.875 8.01% 38.875 36.250 35.875 7770.9K 301.1224M 8 I:S+ 127.500 2.875 2.31% 127.500 123.750 124.625 586.4K 74.7660M 9 LRCX:S 61.000 2.500 4.27% 61.250 58.250 58.50 1070.5K 65.3005M 10 EFII:S 79.000 2.500 3.27% 79.500 74.750 76.50 167K 13.1930M 11 SSAX:S 34.750 2.375 7.34% 34.875 32.000 32.375 948.1K 32.9465M 12 SCIS:S 35.500 2.250 6.77% 36.000 33.375 33.25 754.2K 26.7741M 13 AMAT:S* 49.000 2.250 4.81% 49.750 46.750 46.75 4465.6K 218.8144M 14 UK:S+ 39.000 2.250 6.12% 39.000 36.375 36.75 946.3K 36.9057M 15 CC:S+ 34.375 2.125 6.59% 34.375 32.000 32.25 733.7K 25.2209M 16 MSFT:S 100.000 2.000 2.04% 100.125 97.375 98.00 8614.7K 861.4700M 17 KLAC:S 42.250 2.000 4.97% 43.250 40.500 40.25 1376.1K 58.1402M 18 CHIR:S 85.750 2.000 2.39% 86.500 83.500 83.75 666.2K 57.1266M 19 BNET:S 65.500 2.000 3.15% 65.625 63.125 63.50 3523.6K 230.7958M 20 AMGN:S 47.000 2.000 4.44% 47.250 45.000 45.00 3011.3K 141.5311M 21 CMB:S 58.500 2.000 3.54% 58.750 55.875 56.50 2580.5K 150.9592M 22 TAN:S* 51.500 1.875 3.78% 52.000 49.750 49.625 952.8K 49.0692M 23 AXP:S 41.125 1.875 4.78% 41.500 39.250 39.25 1948.5K 80.1321M 24 ALD:S* 43.625 1.875 4.49% 43.875 41.125 41.75 950.7K 41.4743M 25 CSCO:S 76.375 1.688 2.26% 76.500 74.375 74.6875 3187.5K 243.4453M 26 ALSC:S 28.875 1.625 5.96% 30.500 27.500 27.25 612.7K 17.6917M 27 UAL:S+ 174.000 1.625 0.94% 174.000 170.625 172.375 72.6K 12.6324M 28 LRNG:S 55.500 1.500 2.78% 55.750 54.250 54.00 78.7K 4.3678M 5b. QUOTESERVER STOCKS 25 LARGEST POINT VALUE DECLINERS - 10/27/95 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR WSX:I 377.100 -10.600 -2.73% 0.000 376.970 387.70 0K 0.0000M SPX:I 579.700 -6.850 -1.17% 582.670 0.000 586.55 0K 0.0000M 1 KMAG:S* 55.125 -4.875 -8.12% 61.000 54.625 60.00 2010.1K 110.8068M 2 SVGI:S 33.625 -3.500 -9.43% 34.000 33.250 37.125 419.4K 14.1023M 3 NSCP:S 81.500 -3.250 -3.83% 84.500 79.750 84.75 514.3K 41.9154M XMI:I 500.770 -2.800 -0.56% 502.670 0.000 503.57 0K 0.0000M 4 ACAD:S* 33.875 -2.625 -7.19% 35.500 33.000 36.50 1708.6K 57.8788M 5 QNTM:S* 17.312 -2.312 -11.78% 18.000 16.875 19.625 5862.1K 101.4876M 6 WYL:S 41.250 -2.125 -4.90% 42.125 41.000 43.375 55.3K 2.2811M NYA:I 308.630 -2.080 -0.67% 309.700 0.000 310.70999 0K 0.0000M 7 XON:S 74.625 -1.875 -2.45% 74.875 73.750 76.50 1008.4K 75.2519M 8 SYMC:S 24.188 -1.812 -6.97% 26.125 24.125 26.00 1589.9K 38.4557M 9 MRK:S 58.250 -1.750 -2.92% 59.875 57.750 60.00 3531.8K 205.7274M 10 AHP:S* 88.125 -1.375 -1.54% 89.250 88.125 89.50 456.3K 40.2114M 11 MOB:S 100.125 -1.375 -1.35% 100.625 99.125 101.50 623.2K 62.3979M 12 CL:S 69.000 -1.250 -1.78% 69.750 68.875 70.25 432.4K 29.8356M 13 KWP:S 34.375 -1.250 -3.51% 35.000 34.000 35.625 114.8K 3.9463M 14 VLSI:S 24.375 -1.250 -4.88% 26.250 24.000 25.625 2706.4K 65.9685M 15 MDR:S 16.000 -1.125 -6.57% 16.250 15.625 17.125 815.8K 13.0528M 16 SFE:S 43.125 -1.125 -2.54% 43.500 43.000 44.25 36.8K 1.5870M 17 USS:S- 24.625 -1.125 -4.37% 24.875 24.625 25.75 114.1K 2.8097M 18 GENZ:S 56.000 -1.125 -1.97% 57.250 54.000 57.125 2030.9K 113.7304M 19 TELC:S 10.500 -1.125 -9.68% 11.250 10.375 11.625 33.2K 0.3486M TRAN:I 1904.230 -1.040 -0.05% 0.000 1903.200 1905.27 0K 0.0000M 20 CPQ:S 53.625 -0.875 -1.61% 54.750 53.375 54.50 2090.5K 112.1031M 21 SLB:S 59.500 -0.875 -1.45% 60.375 58.875 60.375 1159.3K 68.9784M 22 P:S- 31.375 -0.750 -2.33% 32.000 31.375 32.125 305.5K 9.5851M 23 NWK:S 32.375 -0.750 -2.26% 32.750 32.250 33.125 74.7K 2.4184M 24 BEAM:S 43.000 -0.750 -1.71% 44.250 42.750 43.75 253.8K 10.9134M 25 NELL:S- 56.500 -0.750 -1.31% 57.250 56.500 57.25 171.9K 9.7124M 6. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN - 10/27/95 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 INTU:S 68.500 8.500 14.17% 69.750 64.250 60.00 935.8K 64.1023M 2 CYRX:S 35.875 3.125 9.54% 36.000 31.625 32.75 1794.4K 64.3741M 3 NOVL:S* 14.875 1.125 8.18% 14.875 13.875 13.75 2792.7K 41.5414M 4 SYBS:S* 38.750 2.875 8.01% 38.875 36.250 35.875 7770.9K 301.1224M 5 SSAX:S 34.750 2.375 7.34% 34.875 32.000 32.375 948.1K 32.9465M 6 VTSS:S+ 11.750 0.750 6.82% 11.750 10.750 11.00 115.2K 1.3536M 7 SCIS:S 35.500 2.250 6.77% 36.000 33.375 33.25 754.2K 26.7741M 8 CC:S+ 34.375 2.125 6.59% 34.375 32.000 32.25 733.7K 25.2209M 9 QKTN:S 10.375 0.625 6.41% 10.875 9.500 9.75 121.8K 1.2637M 10 UK:S+ 39.000 2.250 6.12% 39.000 36.375 36.75 946.3K 36.9057M 11 ALSC:S 28.875 1.625 5.96% 30.500 27.500 27.25 612.7K 17.6917M 12 SUNW:S 76.625 4.250 5.87% 76.875 71.500 72.375 3067.9K 235.0778M 13 STRM:S+ 59.500 3.250 5.78% 59.500 55.750 56.25 791.8K 47.1121M 14 LA:S+ 2.375 0.125 5.56% 2.375 2.125 2.25 187.1K 0.4444M 15 TRMB:S 21.875 1.125 5.42% 22.125 20.750 20.75 590.9K 12.9259M 16 KLAC:S 42.250 2.000 4.97% 43.250 40.500 40.25 1376.1K 58.1402M 17 EXBT:S 13.375 0.625 4.90% 13.500 12.625 12.75 537.1K 7.1837M 18 AMAT:S* 49.000 2.250 4.81% 49.750 46.750 46.75 4465.6K 218.8144M 19 MEGT:S 27.375 1.250 4.78% 27.750 26.125 26.125 383.2K 10.4901M 20 AXP:S 41.125 1.875 4.78% 41.500 39.250 39.25 1948.5K 80.1321M 21 ALD:S* 43.625 1.875 4.49% 43.875 41.125 41.75 950.7K 41.4743M 22 AMGN:S 47.000 2.000 4.44% 47.250 45.000 45.00 3011.3K 141.5311M 23 UTX:S 88.250 3.750 4.44% 88.875 87.500 84.50 201.3K 17.7647M 24 LRCX:S 61.000 2.500 4.27% 61.250 58.250 58.50 1070.5K 65.3005M 25 EMC:S 15.375 0.625 4.24% 15.500 14.250 14.75 3512.6K 54.0062M 26 BCC:S 36.375 1.375 3.93% 37.000 35.125 35.00 272.2K 9.9013M 27 SRA:S 30.375 1.125 3.85% 31.250 29.500 29.25 619.1K 18.8052M 28 TAN:S* 51.500 1.875 3.78% 52.000 49.750 49.625 952.8K 49.0692M 29 TMX:S 27.625 1.000 3.76% 27.875 26.125 26.625 5504.9K 152.0729M 30 MA:S+ 38.875 1.375 3.67% 38.875 37.000 37.50 824.2K 32.0408M 7. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP - 10/27/95 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 ABX:S- 23.625 -0.625 -2.58% 24.250 23.625 24.25 1314.1K 31.0456M 2 BORL:S* 14.000 -0.375 -2.61% 14.250 13.750 14.375 280.8K 3.9312M WSX:I 377.100 -10.600 -2.73% 0.000 376.970 387.70 0K 0.0000M 3 MRK:S 58.250 -1.750 -2.92% 59.875 57.750 60.00 3531.8K 205.7274M 4 HSN:S- 8.000 -0.250 -3.03% 8.125 8.000 8.25 107.6K 0.8608M 5 GYMB:S- 19.500 -0.625 -3.11% 20.250 19.500 20.125 711.9K 13.8820M 6 ASPX:S- 14.000 -0.500 -3.45% 14.875 14.000 14.50 327.8K 4.5892M 7 KWP:S 34.375 -1.250 -3.51% 35.000 34.000 35.625 114.8K 3.9463M 8 BBTK:S 16.250 -0.625 -3.70% 16.500 16.000 16.875 135.2K 2.1970M 9 MCU:S 16.250 -0.625 -3.70% 16.500 16.125 16.875 88.2K 1.4332M 10 NSCP:S 81.500 -3.250 -3.83% 84.500 79.750 84.75 514.3K 41.9154M 11 HFI:S- 15.000 -0.625 -4.00% 15.500 15.000 15.625 34.8K 0.5220M 12 USS:S- 24.625 -1.125 -4.37% 24.875 24.625 25.75 114.1K 2.8097M 13 XNET:S- 15.750 -0.750 -4.55% 16.500 15.750 16.50 4.4K 0.0693M 14 GGUY:S- 10.250 -0.500 -4.65% 10.500 10.250 10.75 25.2K 0.2583M 15 PTON:S- 7.625 -0.375 -4.69% 7.875 7.625 8.00 469.5K 3.5799M VGSTX:I 15.150 -0.750 -4.72% 15.230 0.000 15.90 0K 0.0000M 16 TSNG:S 7.500 -0.375 -4.76% 7.875 7.375 7.875 74.1K 0.5557M 17 VLSI:S 24.375 -1.250 -4.88% 26.250 24.000 25.625 2706.4K 65.9685M 18 WYL:S 41.250 -2.125 -4.90% 42.125 41.000 43.375 55.3K 2.2811M 19 CLIX:S 7.125 -0.375 -5.00% 7.500 7.000 7.50 89.7K 0.6391M 20 MDR:S 16.000 -1.125 -6.57% 16.250 15.625 17.125 815.8K 13.0528M 21 SYMC:S 24.188 -1.812 -6.97% 26.125 24.125 26.00 1589.9K 38.4557M 22 ACAD:S* 33.875 -2.625 -7.19% 35.500 33.000 36.50 1708.6K 57.8788M 23 PSTA:S- 6.750 -0.562 -7.69% 7.125 6.750 7.3125 21.8K 0.1472M 24 KMAG:S* 55.125 -4.875 -8.12% 61.000 54.625 60.00 2010.1K 110.8068M 25 SVGI:S 33.625 -3.500 -9.43% 34.000 33.250 37.125 419.4K 14.1023M 26 TELC:S 10.500 -1.125 -9.68% 11.250 10.375 11.625 33.2K 0.3486M 27 QNTM:S* 17.312 -2.312 -11.78% 18.000 16.875 19.625 5862.1K 101.4876M 28 REN:S- 3.375 -0.500 -12.90% 3.750 3.375 3.875 166K 0.5603M ****END OF DAILY QUOTE INFORMATION****Fri Oct 27 18:40:37 PDT 1995 Market Analysis is provided if & when I have the time. ----- End Included Message -----