E-MAIL QUOTER for Friday, November 11, 1995:

(THIS IS NOT A LIST-SERVER)

==== Information deemed reliable, but never guaranteed ===================== Sorry, Sun's quoteserver has been out for a few days, some quotes missing today. 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]++++++++++++ Sea-sawing market moved to a new record closing high, up 43 points on the week. ++++ VALLEY NEWS +(incl. technology or SF Bay Area)++++++++++++++++++(PRAE)+++ Internet stocks continue to soar. Wells Fargo to up its bid for 1st Interstate. ++++++ CALENDAR ++++++++++++++++++++++++++++++++++++++++++++++++++++++(CT)++++ 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. 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

	Short-term Oscillator:   Market short term buy cycle trend continues.
	Short-term Oscillator:   Market currently bullish, buy cycle territory.
	Market Summation Index:  Intermediate-term bullish.


1. RECAP STATISTICS BASED ON QUOTESERVER DATA

TOTAL STOCKS 266 TOTAL VOLUME 222.755 M shares=74.16 NYSE volume TOTAL ADVANCING 96 36.09% TOTAL UP VOLUME 96.5840 M 43.36% TOTAL DECLINING 122 45.86% TOTAL DOWN VOLUME 114.3200 M 51.32% TOTAL UNCHANGED 48 18.05% TOTAL NO CHG VOL 11.8509 M 5.32% TOTAL BREADTH -26 TOTAL BREADTH VOL -17.7360 M NO VOLUME-TRIN 1.27 VOLUME-TRIN 1.18 AVG UP VOL 1006.083 K shares AVG DOWN VOL 937.049 K shares AVG UNC VOL 246.894 K shares AVG STK VOL 837.424 K shares Theoretical-TRIN (ARMS Index) 0.93 1.00=NYSE actual TRIN SUM NET CHANGE $-5.312 $-0.0200 AVG TOTAL STOCKS (S+) near today's Highs, PCTG 56 21.053% TOTAL STOCKS (S-) near today's Lows, PCTG 26 9.774% BIGGEST PT GAINER +5.125 ADBE BIGGEST PT LOSER -5.750 EFII BIGGEST PCT GAIN +23.08% SPCO BIGGEST PCT LOSS -6.08% EFII BIGGEST UP VOLUME 10.5037 M shares SUNW BIGGEST NO CHG VOLUME 3.1341 M shares ORCL BIGGEST DOWN VOLUME 8.3366 M shares KM BIGGEST UP VALUE $944.0200 M VAL SUNW BIGGEST NO CHG VALUE $207.9518 M VAL BNET BIGGEST DOWN VALUE $427.2996 M VAL INTC TOTAL NEWS/PCT 32 12.03% TOTAL IDX CHG 2.710 AVERAGE CHG 0.123 TOTAL INDICES 23 XMI Index Ratios(DJIA/XMI, XMI delta, DJIA/XMI delta) 0.000 -0.450 -0.000 OEX Index Ratios(DJIA/OEX, OEX delta, DJIA/OEX delta) 0.000 0.760 0.000 SPX Index Ratios(DJIA/SPX, SPX delta, DJIA/SPX delta) 0.000 -0.540 -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= 48 13 26 9 11 4 6 5 4 2 6 2 1 7 96 96 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= 48 27 25 16 8 7 11 4 9 4 1 2 3 5 122 122

2. USA QUOTESERVER STOCK DUMP for 11/11/95

E-MAIL TRADER CHANGE QUOTES: SYMB:TN PRICE-P CHANGE PCTCHG HIGH LOW LAST VOLUME-V P*V VALUE AA:S+ 54.125 1.500 2.85% 54.125 52.250 52.625 554.7K 30.0231M AAPL:S 39.750 0.375 0.95% 40.250 38.875 39.375 1992.1K 79.1860M ABF:S 28.125 0.500 1.81% 28.250 27.625 27.625 147.4K 4.1456M ABX:S- 25.625 0.125 0.49% 26.125 25.625 25.50 1568.4K 40.1902M ACAD:S 38.000 1.000 2.70% 39.000 36.000 37.00 1090.4K 41.4352M ACN:S- 11.375 -0.125 -1.09% 11.500 11.375 11.50 50.8K 0.5778M ADAC:S 11.688 -0.312 -2.60% 11.875 11.625 12.00 73.9K 0.8637M ADBE:S 66.750 5.125 8.32% 69.500 61.000 61.625 3292.2K 219.7543M ADCT:S 44.250 -2.000 -4.32% 48.000 43.750 46.25 572.1K 25.3154M ADPT:S 43.000 -0.875 -1.99% 43.750 42.875 43.875 386.1K 16.6023M ADV:I# 971.000 0.000 0.00% 1942.000 0.000 0.00 0K 0.0000M AET:S- 74.125 -1.000 -1.33% 75.000 74.125 75.125 663.1K 49.1523M AGN:S 29.875 -0.375 -1.24% 30.125 29.750 30.25 99.9K 2.9845M AHP:S+ 89.875 -0.125 -0.14% 89.875 89.500 90.00 440.8K 39.6169M AKLM:S 21.375 -0.125 -0.58% 22.125 21.250 21.50 876.8K 18.7416M ALD:S 44.625 0.375 0.85% 45.125 44.000 44.25 459.3K 20.4963M ALEX:S- 22.750 -0.375 -1.62% 23.125 22.750 23.125 51.1K 1.1625M ALSC:S- 28.000 -1.250 -4.27% 30.250 28.000 29.25 644.7K 18.0516M ALTR:S 59.500 -0.250 -0.42% 61.875 58.125 59.75 1934.7K 115.1146M AMAT:S 51.875 -0.125 -0.24% 52.875 51.125 52.00 2952.4K 153.1558M AMD:S* 21.750 -0.625 -2.79% 22.375 21.625 22.375 934K 20.3145M AMGN:S 50.375 0.875 1.77% 50.625 49.375 49.50 2133.2K 107.4600M AMH:S+ 9.125 -0.500 -5.19% 9.125 9.000 9.625 67.9K 0.6196M AMR:S* 71.875 -0.500 -0.69% 72.500 71.625 72.375 837.8K 60.2169M AMSY:S 29.938 -0.312 -1.03% 30.250 29.875 30.25 35K 1.0478M AR:S 32.375 0.375 1.17% 32.500 32.000 32.00 143.4K 4.6426M ARC:S 108.500 -0.125 -0.12% 109.000 108.000 108.625 154.8K 16.7958M ASA:S 39.875 0.250 0.63% 40.750 39.625 39.625 139.1K 5.5466M ASH:S- 31.125 -0.500 -1.58% 31.500 31.125 31.625 109.7K 3.4144M ASPX:S# 16.875 0.000 0.00% 17.750 16.250 0.00 688.9K 0.0000M ASTA:S 9.312 -0.188 -1.97% 9.500 9.125 9.50 168.7K 1.5710M ATC:S- 1.562 -0.062 -3.85% 1.688 1.562 1.625 170K 0.2656M ATI:S+ 31.250 0.000 0.00% 31.250 30.875 31.25 420.9K 13.1531M ATML:S# 28.500 0.000 0.00% 30.375 28.500 0.00 1016.8K 0.0000M AVOL:I# 114.880 0.000 0.00% 129.750 0.000 0.00 0K 0.0000M AVP:S* 71.000 -1.875 -2.57% 71.750 70.750 72.875 177.9K 12.6309M AXP:S 43.125 -0.250 -0.58% 43.250 42.875 43.375 726.4K 31.3260M AZA:S# 20.875 0.000 0.00% 20.875 20.625 0.00 232.2K 0.0000M BA:S 71.250 1.250 1.79% 71.625 69.750 70.00 818.7K 58.3324M BAC:S+ 62.375 0.750 1.22% 62.375 61.125 61.625 917.4K 57.2228M BBA:S+ 6.750 0.625 10.20% 6.750 6.125 6.125 177.8K 1.2002M BBTK:S= 18.250 0.000 0.00% 18.500 18.000 18.25 60.5K 1.1041M BCC:S 37.000 0.250 0.68% 37.250 36.500 36.75 452.6K 16.7462M BEAM:S- 42.500 -0.750 -1.73% 43.250 42.500 43.25 288.5K 12.2613M BFI:S 28.750 -0.250 -0.86% 29.000 28.500 29.00 433.3K 12.4574M BGEN:S 56.000 0.250 0.45% 56.750 55.000 55.75 495.9K 27.7704M BMET:S- 17.375 -0.250 -1.42% 17.625 17.375 17.625 314.3K 5.4610M BNET:S= 72.500 0.000 0.00% 74.500 71.125 72.50 2868.3K 207.9518M BNYN:S+ 8.875 0.125 1.43% 8.875 8.625 8.75 116.5K 1.0339M BORL:S* 17.688 -0.938 -5.03% 18.562 17.375 18.625 2943K 52.0543M BROD:S 66.750 1.625 2.50% 67.250 64.500 65.125 398.3K 26.5865M BS:S= 12.750 0.000 0.00% 13.000 12.625 12.75 341.9K 4.3592M C:S+ 0.000 0.000 0.00% 0.000 0.000 47.75 0K 0.0000M CA:S+ 56.750 3.000 5.58% 56.750 53.375 53.75 985.2K 55.9101M CAL:S 14.875 -0.125 -0.83% 15.000 14.750 15.00 52K 0.7735M CAT:S 56.625 -0.250 -0.44% 57.000 56.500 56.875 538.7K 30.5039M CC:S 31.125 0.250 0.81% 31.625 30.875 30.875 842.9K 26.2353M CCI:S# 69.125 0.000 0.00% 69.625 68.875 0.00 1108.5K 0.0000M CDN:S+ 38.000 1.375 3.75% 38.000 36.000 36.625 261.1K 9.9218M CHIR:S 92.500 -1.000 -1.07% 94.000 91.500 93.50 407.4K 37.6845M CHPS:S* 9.750 0.250 2.63% 10.125 9.375 9.50 635.4K 6.1951M CHV:S 47.625 -0.125 -0.26% 47.875 47.375 47.75 581.4K 27.6892M CL:S+ 69.125 0.250 0.36% 69.125 68.625 68.875 297.1K 20.5370M CLIX:S* 7.875 0.125 1.61% 8.125 7.625 7.75 76.1K 0.5993M CMB:S= 60.375 0.000 0.00% 60.500 59.500 60.375 374.6K 22.6165M CMH:S- 27.375 -0.375 -1.35% 27.875 27.375 27.75 118.6K 3.2467M CNR:S 21.750 2.125 10.83% 22.000 19.375 19.625 3301.3K 71.8033M COMPN:I 1063.860 -1.730 -0.16% 0.000 1062.150 1065.5899 0K 0.0000M COMPV:I# 30.930 0.000 0.00% 61.860 0.000 0.00 0K 0.0000M COMS:S 50.875 -0.750 -1.45% 52.875 50.500 51.625 3550.2K 180.6164M CP:S 16.500 -0.125 -0.75% 16.625 16.375 16.625 423.3K 6.9844M CPQ:S* 54.500 -0.250 -0.46% 55.125 53.875 54.75 1417.6K 77.2592M CR:S+ 36.625 0.500 1.38% 36.625 35.875 36.125 21.2K 0.7764M CRAY:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M CREAF:S 10.000 0.125 1.27% 10.375 9.625 9.875 496.3K 4.9630M CRUS:S 30.000 -0.125 -0.41% 30.375 29.750 30.125 3043.7K 91.3110M CSCO:S 87.875 1.250 1.44% 89.375 85.000 86.625 10412.6K 915.0072M CTC:S+ 67.875 -0.250 -0.37% 67.875 67.125 68.125 38.6K 2.6200M CTME:S- 2.250 -0.062 -2.70% 2.500 2.250 2.3125 19.5K 0.0439M CY:S- 17.500 -0.250 -1.41% 18.375 17.500 17.75 1784.8K 31.2340M CYR:S+ 23.000 0.000 0.00% 23.000 22.750 23.00 67.9K 1.5617M CYRX:S 40.188 2.438 6.46% 41.875 37.250 37.75 2558.6K 102.8237M DAL:S 71.125 0.625 0.89% 71.500 70.000 70.50 320.8K 22.8169M DD:S* 61.875 -0.500 -0.80% 62.250 61.625 62.375 715.1K 44.2468M DEC:S* 58.250 0.875 1.53% 59.875 57.375 57.375 2344.8K 136.5846M DECL:I# 1219.000 0.000 0.00% 2438.000 0.000 0.00 0K 0.0000M DELL:S 45.125 0.125 0.28% 45.625 44.500 45.00 1312.1K 59.2085M DGN:S* 13.125 0.000 0.00% 13.375 12.875 13.125 101.4K 1.3309M DIS:S 59.375 0.250 0.42% 59.500 58.875 59.125 808.1K 47.9809M DJ:S 35.875 -0.250 -0.69% 97.625 35.750 36.125 19.1K 0.6852M DMIC:S= 10.750 0.000 0.00% 10.875 10.625 10.75 81.5K 0.8761M DOW:S 69.000 0.250 0.36% 69.500 68.375 68.75 973.3K 67.1577M DVOL:I# 144.640 0.000 0.00% 189.300 0.000 0.00 0K 0.0000M ECO:S* 10.125 0.312 3.18% 10.125 9.875 9.8125 909.9K 9.2127M EFII:S* 88.750 -5.750 -6.08% 93.500 87.250 94.50 454.4K 40.3280M EK:S 66.375 1.500 2.31% 66.625 65.000 64.875 928.8K 61.6491M ELY:S 18.250 0.250 1.39% 18.375 17.875 18.00 789.3K 14.4047M EMC:S- 17.625 -0.250 -1.40% 18.000 17.625 17.875 1373.3K 24.2044M ERTS:S 36.125 0.250 0.70% 36.625 35.375 35.875 638.3K 23.0586M EXBT:S 13.438 -0.438 -3.15% 13.875 13.125 13.875 158.9K 2.1352M F:S+ 0.000 0.000 0.00% 0.000 0.000 28.125 0K 0.0000M FHPC:S 24.500 0.000 0.00% 25.125 24.188 164.50 866.7K 21.2341M FNM:S* 107.000 -2.375 -2.17% 108.625 104.500 109.375 1312.4K 140.4268M FON:S 37.500 -0.250 -0.66% 37.875 37.375 37.75 615.6K 23.0850M FPNX:S= 1.500 0.000 0.00% 1.688 1.438 1.50 117.9K 0.1769M FRAM:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M GAB:S+ 9.250 0.125 1.37% 9.250 9.000 9.125 393.1K 3.6362M GE:S* 65.625 0.625 0.96% 65.625 64.625 65.00 1358.2K 89.1319M GEN:S# 8.625 0.000 0.00% 8.750 8.500 0.00 10.8K 0.0000M GENZ:S= 62.250 0.000 0.00% 62.750 61.250 62.25 252.1K 15.6932M GGUY:S+ 10.500 0.250 2.44% 10.500 10.250 10.25 10.4K 0.1092M GIS:S 55.375 -0.375 -0.67% 55.875 55.250 55.75 234K 12.9578M GM:S 45.625 -0.125 -0.27% 45.875 44.500 45.75 1317.8K 60.1246M GME:S 49.000 -0.625 -1.26% 49.500 48.750 49.625 312.1K 15.2929M GNE:S+ 50.750 0.000 0.00% 50.750 50.625 50.75 91.4K 4.6386M GPS:S 46.625 -0.875 -1.84% 47.250 46.500 47.50 1181.1K 55.0688M GPTA:S# 7.875 0.000 0.00% 8.125 7.875 0.00 22.3K 0.0000M GT:S 41.375 1.500 3.76% 41.500 39.875 39.875 748.7K 30.9775M GTE:S- 40.250 -0.750 -1.83% 40.875 40.250 41.00 1220.2K 49.1131M GWF:S 24.125 -0.250 -1.03% 24.250 23.875 24.375 279.6K 6.7454M GYMB:S 21.250 -0.750 -3.41% 22.000 16.125 22.00 291.5K 6.1944M HAN:S- 15.500 -0.125 -0.80% 15.625 15.500 15.625 835.1K 12.9441M HAS:S 31.000 -0.125 -0.40% 31.375 30.875 31.125 231.1K 7.1641M HD:S+ 41.625 0.250 0.60% 41.625 41.125 41.375 875.7K 36.4510M HFI:S 15.250 0.000 0.00% 15.500 15.000 55.625 29K 0.4422M HM:S* 16.500 0.125 0.76% 16.875 16.500 16.375 1216.7K 20.0755M HMY:S# 218.750 199.875 0.00% 219.000 218.375 18.875 223.9K 0.0000M HSN:S# 8.750 0.000 0.00% 8.875 8.625 0.00 222.8K 0.0000M HWP:S 95.000 1.625 1.74% 95.375 92.375 93.375 2154.2K 204.6490M I:S+ 0.000 0.000 0.00% 0.000 0.000 132.75 0K 0.0000M IBM:S 97.375 -1.000 -1.02% 98.250 96.625 98.375 2337.1K 227.5751M IDTI:S 19.500 -0.250 -1.27% 19.750 19.125 19.75 1677.1K 32.7034M IFMX:S 29.750 -0.375 -1.24% 30.000 28.875 30.125 1335.9K 39.7430M INGR:S 16.625 -0.125 -0.75% 17.000 16.500 16.75 833.3K 13.8536M INTC:S* 68.250 -0.750 -1.09% 69.250 67.750 69.00 6260.8K 427.2996M INTU:S* 83.000 1.500 1.84% 85.750 80.000 81.50 1181.2K 98.0396M IP:S 35.250 -1.750 -4.73% 35.500 35.000 37.00 890.2K 31.3795M JCP:S 46.375 -0.250 -0.54% 46.500 46.125 46.625 347K 16.0921M JNJ:S 79.750 -1.250 -1.54% 80.625 79.625 81.00 542.8K 43.2883M KLAC:S 41.000 -0.375 -0.91% 42.250 40.250 41.375 499.1K 20.4631M KM:S 7.625 -0.250 -3.17% 7.875 7.500 7.875 8336.6K 63.5666M KMAG:S 57.875 0.250 0.43% 59.875 56.500 57.625 847.3K 49.0375M KMB:S- 72.125 -1.000 -1.37% 73.125 72.125 73.125 180.9K 13.0474M KO:S+ 72.750 1.000 1.39% 72.750 71.625 71.75 993.4K 72.2699M KWP:S+ 35.750 0.500 1.42% 35.750 35.125 35.25 136.1K 4.8656M LA:S- 2.000 -0.125 -5.88% 2.125 2.000 2.125 127.4K 0.2548M LADF:S# 13.250 0.000 0.00% 13.250 13.250 0.00 1.3K 0.0000M LDDS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LE:S+ 14.875 -0.125 -0.83% 14.875 14.750 15.00 26.1K 0.3882M LEAF:S 11.688 -0.688 -5.56% 12.625 11.250 12.375 1029.9K 12.0370M LGNT:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LOTS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LRCX:S= 57.750 0.000 0.00% 59.000 56.750 57.75 857.3K 49.5091M LRNG:S 61.250 1.000 1.66% 61.500 60.000 60.25 160.1K 9.8061M LSI:S* 44.625 0.500 1.13% 45.750 44.125 44.125 1392.7K 62.1492M LTD:S# 19.000 0.000 0.00% 19.125 18.875 0.00 569.2K 0.0000M LUV:S 23.250 0.125 0.54% 23.375 23.000 23.125 285K 6.6262M MA:S 43.750 -0.125 -0.28% 44.625 43.625 43.875 427.1K 18.6856M MAS:S+ 29.125 0.250 0.87% 29.125 28.875 28.875 232.2K 6.7628M MAT:S# 28.125 0.000 0.00% 28.875 28.125 0.00 151.3K 0.0000M MCD:S* 42.375 0.375 0.89% 42.500 41.625 42.00 1056.5K 44.7692M MCIC:S- 25.375 -0.625 -2.40% 26.000 25.375 26.00 1581.3K 40.1255M MCU:S# 17.875 0.000 0.00% 17.875 17.125 0.00 330.3K 0.0000M MDR:S+ 17.625 0.750 4.44% 17.625 16.750 16.875 713.1K 12.5684M MEGT:S= 27.000 0.000 0.00% 27.750 26.750 27.00 45.1K 1.2177M MENT:S# 20.875 0.000 0.00% 21.625 20.750 0.00 519.6K 0.0000M MER:S* 58.875 -1.625 -2.69% 60.125 58.750 60.50 709.4K 41.7659M MMM:S 59.750 -0.250 -0.42% 60.125 59.000 60.00 406.6K 24.2944M MO:S 87.000 -1.375 -1.56% 88.000 86.875 88.375 1396K 121.4520M MOB:S 104.125 0.875 0.85% 104.375 102.875 103.25 466.9K 48.6160M MOT:S* 67.750 0.125 0.18% 68.625 66.625 67.625 2450.2K 166.0010M MRK:S 58.250 -0.125 -0.21% 58.750 58.000 58.375 1412.1K 82.2548M MS:S 87.750 -1.875 -2.09% 89.375 87.625 89.625 142.5K 12.5044M MSFT:S 96.875 -2.125 -2.15% 99.000 96.562 99.00 3801.2K 368.2412M MSII:S# 44.000 0.000 0.00% 44.250 44.000 0.00 20K 0.0000M MT:S= 32.000 0.000 0.00% 32.250 31.250 32.00 216K 6.9120M MTC:S+ 108.250 0.750 0.70% 108.250 107.000 107.50 234.6K 25.3955M MU:S 64.625 -0.375 -0.58% 66.875 63.625 65.00 6107K 394.6649M MX:S 31.750 -0.125 -0.39% 31.875 31.500 31.875 10.1K 0.3207M MXTR:S- 6.250 0.000 0.00% 6.312 6.250 6.25 590.6K 3.6913M N:S+ 0.000 0.000 0.00% 0.000 0.000 34.25 0K 0.0000M NAV:S 10.750 -0.125 -1.15% 10.875 10.625 10.875 151.8K 1.6319M NCDI:S* 9.750 0.500 5.41% 10.125 9.125 9.25 1101.6K 10.7406M NELL:S+ 57.500 0.000 0.00% 57.500 57.000 57.50 108K 6.2100M NETG:S 42.625 -0.875 -2.01% 43.250 42.375 43.50 179.1K 7.6341M NKE:S 59.750 -0.750 -1.24% 60.625 59.125 60.50 355K 21.2112M NN:S 38.375 -1.000 -2.54% 39.000 38.000 39.375 1992.7K 76.4699M NOBE:S* 39.000 -0.750 -1.89% 39.875 38.750 39.75 1101.3K 42.9507M NOC:S 57.250 -0.625 -1.08% 57.625 57.125 57.875 60.4K 3.4579M NOVL:S* 17.375 -0.250 -1.42% 17.625 17.250 17.625 2779.8K 48.2990M NSCP:S* 97.500 -2.750 -2.74% 105.500 96.750 100.25 1425.1K 138.9472M NSM:S* 23.500 -0.375 -1.57% 24.125 23.125 23.875 1296.5K 30.4677M NT:S= 36.875 0.000 0.00% 37.000 36.375 36.875 218.9K 8.0719M NWK:S+ 33.875 0.500 1.50% 33.875 33.125 33.375 122.5K 4.1497M NYA:I 315.770 -0.200 -0.06% 0.000 315.580 315.97 0K 0.0000M NYV:I# 300.360 0.000 0.00% 300.720 0.000 0.00 0K 0.0000M OAT:S= 33.750 0.000 0.00% 34.000 33.250 33.75 470.8K 15.8895M OEX:I 564.760 0.760 0.13% 565.520 0.000 564.00 0K 0.0000M ORCL:S= 47.125 0.000 0.00% 48.250 46.250 47.125 3134.1K 147.6945M OXY:S* 22.250 0.125 0.56% 22.250 21.875 22.125 787.4K 17.5196M P:S+ 0.000 0.000 0.00% 0.000 0.000 32.125 0K 0.0000M PAC:S# 30.000 0.000 0.00% 30.125 29.750 0.00 575.9K 0.0000M PBY:S# 24.500 0.000 0.00% 24.500 24.250 0.00 41.8K 0.0000M PCCW:S 17.125 0.250 1.48% 17.375 16.750 16.875 504.3K 8.6361M PCG:S 29.125 -0.375 -1.27% 29.500 29.000 29.50 1551.1K 45.1758M PCL:S# 24.500 0.000 0.00% 24.500 24.250 0.00 56.1K 0.0000M PE:S 29.250 -0.250 -0.85% 29.375 29.125 29.50 1319.3K 38.5895M PG:S 83.000 -0.375 -0.45% 83.375 82.625 83.375 360.9K 29.9547M PHG:S# 37.500 0.000 0.00% 37.625 36.750 0.00 640.3K 0.0000M PIR:S- 10.250 -0.125 -1.20% 10.500 10.250 10.375 82K 0.8405M PMTC:S 68.250 -0.875 -1.27% 70.250 68.125 69.125 658.4K 44.9358M PPW:S# 18.750 0.000 0.00% 19.000 18.750 0.00 374.6K 0.0000M PRD:S- 41.875 0.125 0.30% 42.000 41.875 41.75 78.6K 3.2914M PSTA:S# 6.750 0.000 0.00% 6.750 6.500 0.00 2.7K 0.0000M PTON:S 8.500 0.750 9.68% 8.625 7.625 7.75 386.2K 3.2827M PZL:S+ 37.875 -0.125 -0.33% 37.875 37.750 38.00 36.2K 1.3711M QKTN:S 10.000 0.500 5.26% 10.250 9.375 9.50 84.7K 0.8470M QNTM:S 19.750 0.500 2.60% 20.000 19.000 19.25 901.4K 17.8026M QVCN:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M RBK:S 32.875 -0.625 -1.87% 33.375 32.750 33.50 769.9K 25.3105M RD:S 123.750 0.250 0.20% 124.125 123.125 123.50 275.7K 34.1179M REC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M REN:S= 3.500 0.000 0.00% 3.625 3.375 3.50 65.5K 0.2293M RHR:S+ 15.875 0.250 1.60% 15.875 15.375 15.625 36.7K 0.5826M RN:S- 29.375 -0.250 -0.84% 29.750 29.375 29.625 616.3K 18.1038M RNBO:S# 24.375 0.000 0.00% 24.500 22.625 0.00 92.5K 0.0000M ROUS:S# 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M RYC:S# 46.875 0.000 0.00% 48.000 46.750 0.00 201.7K 0.0000M S:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M SALD:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M SBC:S 54.750 -0.625 -1.13% 55.500 54.375 55.375 370K 20.2575M SBUX:S 40.625 -0.375 -0.91% 41.000 40.375 41.00 286.7K 11.6472M SCIS:S 34.875 0.875 2.57% 35.375 34.000 34.00 472.4K 16.4749M SCOC:S# 6.188 0.000 0.00% 6.500 6.125 0.00 64.8K 0.0000M SDO:S# 23.000 0.000 0.00% 23.250 22.875 0.00 62.3K 0.0000M SEG:S* 51.625 3.125 6.44% 52.125 47.125 48.50 3447.8K 177.9927M SFE:S 45.875 0.500 1.10% 46.125 45.250 45.375 21.8K 1.0001M SGI:S 36.625 0.625 1.74% 37.375 35.375 36.00 1539.4K 56.3805M SGP:S+ 0.000 0.000 0.00% 0.000 0.000 55.125 0K 0.0000M SIGM:S 6.500 0.250 4.00% 6.750 6.250 6.25 146.7K 0.9536M SIII:S* 18.000 1.875 11.63% 18.250 16.250 16.125 4451.8K 80.1324M SK:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M SLB:S 60.750 -0.750 -1.22% 61.250 60.375 61.50 455.7K 27.6838M SLR:S+ 40.875 -0.125 -0.30% 40.875 40.500 41.00 50.9K 2.0805M SMSC:S- 22.375 -0.375 -1.65% 23.000 22.375 22.75 438.6K 9.8137M SNPS:S 37.000 1.000 2.78% 38.000 35.250 36.00 503.1K 18.6147M SPCO:S 4.000 0.750 23.08% 4.125 3.375 3.25 274.7K 1.0988M SPX:I 592.720 -0.540 -0.09% 0.000 592.170 593.26 0K 0.0000M SQNT:S 19.000 1.375 7.80% 19.125 17.375 17.625 1031.8K 19.6042M SRA:S 35.000 -0.500 -1.41% 35.250 34.625 35.50 159.1K 5.5685M SSAX:S# 40.625 0.000 0.00% 41.875 39.125 0.00 1208.9K 0.0000M STK:S+ 25.875 0.375 1.47% 25.875 25.250 25.50 202.6K 5.2423M STRM:S 79.500 2.250 2.91% 82.000 76.000 77.25 1340.3K 106.5538M SUNW:S 89.875 4.750 5.58% 94.750 84.375 85.125 10503.7K 944.0200M SUP:S 26.875 -1.250 -4.44% 28.000 26.625 28.125 114.8K 3.0852M SVGI:S 30.625 -1.000 -3.16% 32.000 30.375 31.625 684.9K 20.9751M SVM:S# 28.750 0.000 0.00% 28.875 28.500 0.00 79.3K 0.0000M SYBS:S+ 0.000 0.000 0.00% 0.000 0.000 37.875 0K 0.0000M SYMC:S 22.750 -0.750 -3.19% 23.625 22.375 23.50 1493.6K 33.9794M SYQT:S 11.375 0.875 8.33% 11.750 10.250 10.50 509.5K 5.7956M T:S+ 0.000 0.000 0.00% 0.000 0.000 63.00 0K 0.0000M TAN:S 46.125 0.750 1.65% 46.250 45.375 45.375 349.6K 16.1253M TCOMA:S 17.000 -0.125 -0.73% 17.125 16.875 17.125 2087.2K 35.4824M TDM:S- 11.625 -0.375 -3.12% 11.875 11.625 12.00 210.4K 2.4459M TE:S+ 23.625 0.000 0.00% 23.625 23.375 23.625 43.4K 1.0253M TEK:S 58.625 0.125 0.21% 59.000 58.500 58.50 34.1K 1.9991M TELC:S 11.000 0.250 2.33% 11.250 10.625 10.75 35K 0.3850M THDO:S 11.125 -0.250 -2.20% 11.500 11.000 11.375 495.8K 5.5158M TICK:I# 219.000 0.000 0.00% 438.000 0.000 0.00 0K 0.0000M TLAB:S 39.250 -1.250 -3.09% 40.750 39.000 40.50 1871.1K 73.4407M TMX:S 26.750 -0.375 -1.38% 27.250 26.375 27.125 4052.1K 108.3937M TOY:S 23.875 -0.250 -1.04% 24.000 23.625 24.125 1165.9K 27.8359M TRAN:I 2005.400 5.270 0.26% 2010.670 0.000 2000.13 0K 0.0000M TRB:S= 64.125 0.000 0.00% 64.375 64.000 64.125 67.1K 4.3028M TRIN:I# 1.000 0.000 0.00% 2.000 0.000 0.00 0K 0.0000M TRMB:S+ 21.000 0.500 2.44% 21.000 20.000 20.50 150.7K 3.1647M TRW:S 70.875 -0.625 -0.87% 71.250 70.500 71.50 104.6K 7.4135M TSNG:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M TTC:S 28.500 -0.125 -0.44% 28.875 28.375 28.625 7.1K 0.2024M TWX:S 37.500 -0.500 -1.32% 38.125 37.125 38.00 416.2K 15.6075M TX:S 67.750 -1.000 -1.45% 68.625 67.500 68.75 1206.2K 81.7201M TXN:S 63.875 0.500 0.79% 64.875 63.000 63.375 2110.6K 134.8146M TYX:I 63.220 0.380 0.60% 63.610 0.000 62.84 0K 0.0000M UAL:S* 182.500 -4.000 -2.14% 186.500 182.500 186.50 102.8K 18.7610M UK:S# 37.125 0.000 0.00% 37.375 36.625 0.00 773.5K 0.0000M USG:S+ 29.875 0.250 0.84% 29.875 29.375 29.625 21.6K 0.6453M USS:S* 25.875 0.250 0.98% 26.375 25.250 25.625 471.9K 12.2104M UTIL:I 214.800 -0.780 -0.36% 0.000 212.570 215.58 0K 0.0000M UTX:S+ 0.000 0.000 0.00% 0.000 0.000 91.00 0K 0.0000M VAR:S# 48.625 0.000 0.00% 48.750 47.375 0.00 184K 0.0000M VFIC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M VFINX:I# 55.900 0.000 0.00% 0.000 55.860 0.00 0K 0.0000M VGSTX:I# 15.300 0.000 0.00% 0.000 15.390 0.00 0K 0.0000M VIA:S# 48.750 0.000 0.00% 49.125 48.625 0.00 43.6K 0.0000M VIEW:S 11.750 0.188 1.62% 12.375 11.250 11.5625 449.6K 5.2828M VLSI:S 21.625 -1.000 -4.42% 23.250 21.250 22.625 1877.1K 40.5923M VPMCX:I# 27.420 0.000 0.00% 27.470 0.000 0.00 0K 0.0000M VTSS:S# 13.125 0.000 0.00% 13.375 13.000 0.00 68.5K 0.0000M VWINX:I+ 0.000 0.000 0.00% 0.000 0.000 20.10 0K 0.0000M WAG:S 29.125 0.250 0.87% 29.250 28.625 28.875 375.1K 10.9248M WBB:S 21.250 0.250 1.19% 21.375 20.750 21.00 19.7K 0.4186M WDC:S 16.375 0.250 1.55% 24.750 15.750 16.125 400.4K 6.5565M WEN:S= 20.625 0.000 0.00% 20.750 20.375 20.625 360K 7.4250M WFC:S# 215.375 0.000 0.00% 218.000 214.000 0.00 124.6K 0.0000M WLM:S 26.000 -0.250 -0.95% 26.250 25.625 26.25 137.5K 3.5750M WMT:S 23.875 -0.750 -3.05% 24.125 23.750 24.625 2069.5K 49.4093M WSAU:S 26.375 0.375 1.44% 26.500 26.000 26.00 72.2K 1.9043M WSX:I# 390.580 0.000 0.00% 391.610 0.000 0.00 0K 0.0000M WWTK:S+ 4.250 0.250 6.25% 4.250 4.000 4.00 6.3K 0.0268M WX:S 14.875 0.125 0.85% 15.000 14.625 14.75 1137.2K 16.9158M WY:S 44.000 -0.250 -0.56% 44.375 43.875 44.25 191.3K 8.4172M WYL:S+ 0.000 0.000 0.00% 0.000 0.000 43.00 0K 0.0000M XAU:I+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M XIRC:S- 9.500 -0.125 -1.30% 9.938 9.500 9.625 82K 0.7790M XLNX:S 41.500 0.375 0.91% 42.625 39.750 41.125 1354K 56.1910M XMI:I 512.220 -0.450 -0.09% 0.000 511.760 512.67 0K 0.0000M XNET:S# 15.500 0.000 0.00% 15.500 15.000 0.00 21.8K 0.0000M XON:S 75.375 -0.500 -0.66% 75.625 75.000 75.875 291.3K 21.9567M XRX:S 130.750 0.375 0.29% 131.875 129.375 130.375 154.4K 20.1878M Z:S+ 0.000 0.000 0.00% 0.000 0.000 13.875 0K 0.0000M ZCAD:S- 7.125 -0.250 -3.39% 7.500 7.125 7.375 109.5K 0.7802M DJIA:I# 4872 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M

3. THE TOP 40 QUOTESERVER STOCKS SORTED BY TRADING VOLUME - 11/11/95

RNK Symbol Type Price High Low Volume Last 1 SUNW (stock) 89.875 94.75 84.375 10503700 85.125 2 CSCO (stock) 87.875 89.375 85.00 10412600 86.625 3 KM (stock) 7.625 7.875 7.50 8336600 7.875 4 INTC (stock) 68.25 69.25 67.75 6260800 69.00 5 MU (stock) 64.625 66.875 63.625 6107000 65.00 6 SIII (stock) 18.00 18.25 16.25 4451800 16.125 7 TMX (stock) 26.75 27.25 26.375 4052100 27.125 8 MSFT (stock) 96.875 99.00 96.5625 3801200 99.00 9 COMS (stock) 50.875 52.875 50.50 3550200 51.625 10 SEG (stock) 51.625 52.125 47.125 3447800 48.50 11 CNR (stock) 21.75 22.00 19.375 3301300 19.625 12 ADBE (stock) 66.75 69.50 61.00 3292200 61.625 13 ORCL (stock) 47.125 48.25 46.25 3134100 47.125 14 CRUS (stock) 30.00 30.375 29.75 3043700 30.125 15 AMAT (stock) 51.875 52.875 51.125 2952400 52.00 16 BORL (stock) 17.6875 18.5625 17.375 2943000 18.625 17 BNET (stock) 72.50 74.50 71.125 2868300 72.50 18 NOVL (stock) 17.375 17.625 17.25 2779800 17.625 19 CYRX (stock) 40.1875 41.875 37.25 2558600 37.75 20 MOT (stock) 67.75 68.625 66.625 2450200 67.625 21 DEC (stock) 58.25 59.875 57.375 2344800 57.375 22 IBM (stock) 97.375 98.25 96.625 2337100 98.375 23 HWP (stock) 95.00 95.375 92.375 2154200 93.375 24 AMGN (stock) 50.375 50.625 49.375 2133200 49.50 25 TXN (stock) 63.875 64.875 63.00 2110600 63.375 26 TCOMA (stock) 17.00 17.125 16.875 2087200 17.125 27 WMT (stock) 23.875 24.125 23.75 2069500 24.625 28 NN (stock) 38.375 39.00 38.00 1992700 39.375 29 AAPL (stock) 39.75 40.25 38.875 1992100 39.375 30 ALTR (stock) 59.50 61.875 58.125 1934700 59.75 31 VLSI (stock) 21.625 23.25 21.25 1877100 22.625 32 TLAB (stock) 39.25 40.75 39.00 1871100 40.50 33 CY (stock) 17.50 18.375 17.50 1784800 17.75 34 IDTI (stock) 19.50 19.75 19.125 1677100 19.75 35 MCIC (stock) 25.375 26.00 25.375 1581300 26.00 36 ABX (stock) 25.625 26.125 25.625 1568400 25.50 37 PCG (stock) 29.125 29.50 29.00 1551100 29.50 38 SGI (stock) 36.625 37.375 35.375 1539400 36.00 39 SYMC (stock) 22.75 23.625 22.375 1493600 23.50 40 NSCP (stock) 97.50 105.50 96.75 1425100 100.25 41 CPQ (stock) 54.50 55.125 53.875 1417600 54.75 42 MRK (stock) 58.25 58.75 58.00 1412100 58.375 43 MO (stock) 87.00 88.00 86.875 1396000 88.375 44 LSI (stock) 44.625 45.75 44.125 1392700 44.125 45 EMC (stock) 17.625 18.00 17.625 1373300 17.875 46 GE (stock) 65.625 65.625 64.625 1358200 65.00 47 XLNX (stock) 41.50 42.625 39.75 1354000 41.125 48 STRM (stock) 79.50 82.00 76.00 1340300 77.25 49 IFMX (stock) 29.75 30.00 28.875 1335900 30.125 50 PE (stock) 29.25 29.375 29.125 1319300 29.50 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 SUNW:S 89.875 4.750 5.58% 94.750 84.375 85.125 10503.7K 944.0200M 2 CSCO:S 87.875 1.250 1.44% 89.375 85.000 86.625 10412.6K 915.0072M 3 INTC:S* 68.250 -0.750 -1.09% 69.250 67.750 69.00 6260.8K 427.2996M 4 MU:S 64.625 -0.375 -0.58% 66.875 63.625 65.00 6107K 394.6649M 5 MSFT:S 96.875 -2.125 -2.15% 99.000 96.562 99.00 3801.2K 368.2412M 6 IBM:S 97.375 -1.000 -1.02% 98.250 96.625 98.375 2337.1K 227.5751M 7 ADBE:S 66.750 5.125 8.32% 69.500 61.000 61.625 3292.2K 219.7543M 8 BNET:S= 72.500 0.000 0.00% 74.500 71.125 72.50 2868.3K 207.9518M 9 HWP:S 95.000 1.625 1.74% 95.375 92.375 93.375 2154.2K 204.6490M 10 COMS:S 50.875 -0.750 -1.45% 52.875 50.500 51.625 3550.2K 180.6164M 11 SEG:S* 51.625 3.125 6.44% 52.125 47.125 48.50 3447.8K 177.9927M 12 MOT:S* 67.750 0.125 0.18% 68.625 66.625 67.625 2450.2K 166.0010M 13 AMAT:S 51.875 -0.125 -0.24% 52.875 51.125 52.00 2952.4K 153.1558M 14 ORCL:S= 47.125 0.000 0.00% 48.250 46.250 47.125 3134.1K 147.6945M 15 FNM:S* 107.000 -2.375 -2.17% 108.625 104.500 109.375 1312.4K 140.4268M 16 NSCP:S* 97.500 -2.750 -2.74% 105.500 96.750 100.25 1425.1K 138.9472M 17 DEC:S* 58.250 0.875 1.53% 59.875 57.375 57.375 2344.8K 136.5846M 18 TXN:S 63.875 0.500 0.79% 64.875 63.000 63.375 2110.6K 134.8146M 19 MO:S 87.000 -1.375 -1.56% 88.000 86.875 88.375 1396K 121.4520M 20 ALTR:S 59.500 -0.250 -0.42% 61.875 58.125 59.75 1934.7K 115.1146M 21 TMX:S 26.750 -0.375 -1.38% 27.250 26.375 27.125 4052.1K 108.3937M 22 AMGN:S 50.375 0.875 1.77% 50.625 49.375 49.50 2133.2K 107.4600M 23 STRM:S 79.500 2.250 2.91% 82.000 76.000 77.25 1340.3K 106.5538M 24 CYRX:S 40.188 2.438 6.46% 41.875 37.250 37.75 2558.6K 102.8237M 25 INTU:S* 83.000 1.500 1.84% 85.750 80.000 81.50 1181.2K 98.0396M

5a. QUOTESERVER STOCKS 25 LARGEST POINT VALUE GAINERS - 11/11/95

RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR 1 HMY:S# 218.750 199.875 0.00% 219.000 218.375 18.875 223.9K 0.0000M TRAN:I 2005.400 5.270 0.26% 2010.670 0.000 2000.13 0K 0.0000M 2 ADBE:S 66.750 5.125 8.32% 69.500 61.000 61.625 3292.2K 219.7543M 3 SUNW:S 89.875 4.750 5.58% 94.750 84.375 85.125 10503.7K 944.0200M 4 SEG:S* 51.625 3.125 6.44% 52.125 47.125 48.50 3447.8K 177.9927M 5 CA:S+ 56.750 3.000 5.58% 56.750 53.375 53.75 985.2K 55.9101M 6 CYRX:S 40.188 2.438 6.46% 41.875 37.250 37.75 2558.6K 102.8237M 7 STRM:S 79.500 2.250 2.91% 82.000 76.000 77.25 1340.3K 106.5538M 8 CNR:S 21.750 2.125 10.83% 22.000 19.375 19.625 3301.3K 71.8033M 9 SIII:S* 18.000 1.875 11.63% 18.250 16.250 16.125 4451.8K 80.1324M 10 BROD:S 66.750 1.625 2.50% 67.250 64.500 65.125 398.3K 26.5865M 11 HWP:S 95.000 1.625 1.74% 95.375 92.375 93.375 2154.2K 204.6490M 12 INTU:S* 83.000 1.500 1.84% 85.750 80.000 81.50 1181.2K 98.0396M 13 GT:S 41.375 1.500 3.76% 41.500 39.875 39.875 748.7K 30.9775M 14 EK:S 66.375 1.500 2.31% 66.625 65.000 64.875 928.8K 61.6491M 15 AA:S+ 54.125 1.500 2.85% 54.125 52.250 52.625 554.7K 30.0231M 16 SQNT:S 19.000 1.375 7.80% 19.125 17.375 17.625 1031.8K 19.6042M 17 CDN:S+ 38.000 1.375 3.75% 38.000 36.000 36.625 261.1K 9.9218M 18 CSCO:S 87.875 1.250 1.44% 89.375 85.000 86.625 10412.6K 915.0072M 19 BA:S 71.250 1.250 1.79% 71.625 69.750 70.00 818.7K 58.3324M 20 SNPS:S 37.000 1.000 2.78% 38.000 35.250 36.00 503.1K 18.6147M 21 LRNG:S 61.250 1.000 1.66% 61.500 60.000 60.25 160.1K 9.8061M 22 ACAD:S 38.000 1.000 2.70% 39.000 36.000 37.00 1090.4K 41.4352M 23 KO:S+ 72.750 1.000 1.39% 72.750 71.625 71.75 993.4K 72.2699M 24 SYQT:S 11.375 0.875 8.33% 11.750 10.250 10.50 509.5K 5.7956M 25 SCIS:S 34.875 0.875 2.57% 35.375 34.000 34.00 472.4K 16.4749M 26 AMGN:S 50.375 0.875 1.77% 50.625 49.375 49.50 2133.2K 107.4600M 27 MOB:S 104.125 0.875 0.85% 104.375 102.875 103.25 466.9K 48.6160M 28 DEC:S* 58.250 0.875 1.53% 59.875 57.375 57.375 2344.8K 136.5846M OEX:I 564.760 0.760 0.13% 565.520 0.000 564.00 0K 0.0000M

5b. QUOTESERVER STOCKS 25 LARGEST POINT VALUE DECLINERS - 11/11/95

RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR 1 EFII:S* 88.750 -5.750 -6.08% 93.500 87.250 94.50 454.4K 40.3280M 2 UAL:S* 182.500 -4.000 -2.14% 186.500 182.500 186.50 102.8K 18.7610M 3 NSCP:S* 97.500 -2.750 -2.74% 105.500 96.750 100.25 1425.1K 138.9472M 4 FNM:S* 107.000 -2.375 -2.17% 108.625 104.500 109.375 1312.4K 140.4268M 5 MSFT:S 96.875 -2.125 -2.15% 99.000 96.562 99.00 3801.2K 368.2412M 6 ADCT:S 44.250 -2.000 -4.32% 48.000 43.750 46.25 572.1K 25.3154M 7 MS:S 87.750 -1.875 -2.09% 89.375 87.625 89.625 142.5K 12.5044M 8 AVP:S* 71.000 -1.875 -2.57% 71.750 70.750 72.875 177.9K 12.6309M 9 IP:S 35.250 -1.750 -4.73% 35.500 35.000 37.00 890.2K 31.3795M COMPN:I 1063.860 -1.730 -0.16% 0.000 1062.150 1065.5899 0K 0.0000M 10 MER:S* 58.875 -1.625 -2.69% 60.125 58.750 60.50 709.4K 41.7659M 11 MO:S 87.000 -1.375 -1.56% 88.000 86.875 88.375 1396K 121.4520M 12 JNJ:S 79.750 -1.250 -1.54% 80.625 79.625 81.00 542.8K 43.2883M 13 SUP:S 26.875 -1.250 -4.44% 28.000 26.625 28.125 114.8K 3.0852M 14 ALSC:S- 28.000 -1.250 -4.27% 30.250 28.000 29.25 644.7K 18.0516M 15 TLAB:S 39.250 -1.250 -3.09% 40.750 39.000 40.50 1871.1K 73.4407M 16 NN:S 38.375 -1.000 -2.54% 39.000 38.000 39.375 1992.7K 76.4699M 17 TX:S 67.750 -1.000 -1.45% 68.625 67.500 68.75 1206.2K 81.7201M 18 AET:S- 74.125 -1.000 -1.33% 75.000 74.125 75.125 663.1K 49.1523M 19 IBM:S 97.375 -1.000 -1.02% 98.250 96.625 98.375 2337.1K 227.5751M 20 KMB:S- 72.125 -1.000 -1.37% 73.125 72.125 73.125 180.9K 13.0474M 21 CHIR:S 92.500 -1.000 -1.07% 94.000 91.500 93.50 407.4K 37.6845M 22 SVGI:S 30.625 -1.000 -3.16% 32.000 30.375 31.625 684.9K 20.9751M 23 VLSI:S 21.625 -1.000 -4.42% 23.250 21.250 22.625 1877.1K 40.5923M 24 BORL:S* 17.688 -0.938 -5.03% 18.562 17.375 18.625 2943K 52.0543M 25 GPS:S 46.625 -0.875 -1.84% 47.250 46.500 47.50 1181.1K 55.0688M 26 ADPT:S 43.000 -0.875 -1.99% 43.750 42.875 43.875 386.1K 16.6023M 27 NETG:S 42.625 -0.875 -2.01% 43.250 42.375 43.50 179.1K 7.6341M 28 PMTC:S 68.250 -0.875 -1.27% 70.250 68.125 69.125 658.4K 44.9358M UTIL:I 214.800 -0.780 -0.36% 0.000 212.570 215.58 0K 0.0000M

6. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN - 11/11/95

RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 SPCO:S 4.000 0.750 23.08% 4.125 3.375 3.25 274.7K 1.0988M 2 SIII:S* 18.000 1.875 11.63% 18.250 16.250 16.125 4451.8K 80.1324M 3 CNR:S 21.750 2.125 10.83% 22.000 19.375 19.625 3301.3K 71.8033M 4 BBA:S+ 6.750 0.625 10.20% 6.750 6.125 6.125 177.8K 1.2002M 5 PTON:S 8.500 0.750 9.68% 8.625 7.625 7.75 386.2K 3.2827M 6 SYQT:S 11.375 0.875 8.33% 11.750 10.250 10.50 509.5K 5.7956M 7 ADBE:S 66.750 5.125 8.32% 69.500 61.000 61.625 3292.2K 219.7543M 8 SQNT:S 19.000 1.375 7.80% 19.125 17.375 17.625 1031.8K 19.6042M 9 CYRX:S 40.188 2.438 6.46% 41.875 37.250 37.75 2558.6K 102.8237M 10 SEG:S* 51.625 3.125 6.44% 52.125 47.125 48.50 3447.8K 177.9927M 11 WWTK:S+ 4.250 0.250 6.25% 4.250 4.000 4.00 6.3K 0.0268M 12 SUNW:S 89.875 4.750 5.58% 94.750 84.375 85.125 10503.7K 944.0200M 13 CA:S+ 56.750 3.000 5.58% 56.750 53.375 53.75 985.2K 55.9101M 14 NCDI:S* 9.750 0.500 5.41% 10.125 9.125 9.25 1101.6K 10.7406M 15 QKTN:S 10.000 0.500 5.26% 10.250 9.375 9.50 84.7K 0.8470M 16 MDR:S+ 17.625 0.750 4.44% 17.625 16.750 16.875 713.1K 12.5684M 17 SIGM:S 6.500 0.250 4.00% 6.750 6.250 6.25 146.7K 0.9536M 18 GT:S 41.375 1.500 3.76% 41.500 39.875 39.875 748.7K 30.9775M 19 CDN:S+ 38.000 1.375 3.75% 38.000 36.000 36.625 261.1K 9.9218M 20 ECO:S* 10.125 0.312 3.18% 10.125 9.875 9.8125 909.9K 9.2127M 21 STRM:S 79.500 2.250 2.91% 82.000 76.000 77.25 1340.3K 106.5538M 22 AA:S+ 54.125 1.500 2.85% 54.125 52.250 52.625 554.7K 30.0231M 23 SNPS:S 37.000 1.000 2.78% 38.000 35.250 36.00 503.1K 18.6147M 24 ACAD:S 38.000 1.000 2.70% 39.000 36.000 37.00 1090.4K 41.4352M 25 CHPS:S* 9.750 0.250 2.63% 10.125 9.375 9.50 635.4K 6.1951M 26 QNTM:S 19.750 0.500 2.60% 20.000 19.000 19.25 901.4K 17.8026M 27 SCIS:S 34.875 0.875 2.57% 35.375 34.000 34.00 472.4K 16.4749M 28 BROD:S 66.750 1.625 2.50% 67.250 64.500 65.125 398.3K 26.5865M 29 TRMB:S+ 21.000 0.500 2.44% 21.000 20.000 20.50 150.7K 3.1647M 30 GGUY:S+ 10.500 0.250 2.44% 10.500 10.250 10.25 10.4K 0.1092M

7. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP - 11/11/95

RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 FNM:S* 107.000 -2.375 -2.17% 108.625 104.500 109.375 1312.4K 140.4268M 2 THDO:S 11.125 -0.250 -2.20% 11.500 11.000 11.375 495.8K 5.5158M 3 MCIC:S- 25.375 -0.625 -2.40% 26.000 25.375 26.00 1581.3K 40.1255M 4 NN:S 38.375 -1.000 -2.54% 39.000 38.000 39.375 1992.7K 76.4699M 5 AVP:S* 71.000 -1.875 -2.57% 71.750 70.750 72.875 177.9K 12.6309M 6 ADAC:S 11.688 -0.312 -2.60% 11.875 11.625 12.00 73.9K 0.8637M 7 MER:S* 58.875 -1.625 -2.69% 60.125 58.750 60.50 709.4K 41.7659M 8 CTME:S- 2.250 -0.062 -2.70% 2.500 2.250 2.3125 19.5K 0.0439M 9 NSCP:S* 97.500 -2.750 -2.74% 105.500 96.750 100.25 1425.1K 138.9472M 10 AMD:S* 21.750 -0.625 -2.79% 22.375 21.625 22.375 934K 20.3145M 11 WMT:S 23.875 -0.750 -3.05% 24.125 23.750 24.625 2069.5K 49.4093M 12 TLAB:S 39.250 -1.250 -3.09% 40.750 39.000 40.50 1871.1K 73.4407M 13 TDM:S- 11.625 -0.375 -3.12% 11.875 11.625 12.00 210.4K 2.4459M 14 EXBT:S 13.438 -0.438 -3.15% 13.875 13.125 13.875 158.9K 2.1352M 15 SVGI:S 30.625 -1.000 -3.16% 32.000 30.375 31.625 684.9K 20.9751M 16 KM:S 7.625 -0.250 -3.17% 7.875 7.500 7.875 8336.6K 63.5666M 17 SYMC:S 22.750 -0.750 -3.19% 23.625 22.375 23.50 1493.6K 33.9794M 18 ZCAD:S- 7.125 -0.250 -3.39% 7.500 7.125 7.375 109.5K 0.7802M 19 GYMB:S 21.250 -0.750 -3.41% 22.000 16.125 22.00 291.5K 6.1944M 20 ATC:S- 1.562 -0.062 -3.85% 1.688 1.562 1.625 170K 0.2656M 21 ALSC:S- 28.000 -1.250 -4.27% 30.250 28.000 29.25 644.7K 18.0516M 22 ADCT:S 44.250 -2.000 -4.32% 48.000 43.750 46.25 572.1K 25.3154M 23 VLSI:S 21.625 -1.000 -4.42% 23.250 21.250 22.625 1877.1K 40.5923M 24 SUP:S 26.875 -1.250 -4.44% 28.000 26.625 28.125 114.8K 3.0852M 25 IP:S 35.250 -1.750 -4.73% 35.500 35.000 37.00 890.2K 31.3795M 26 BORL:S* 17.688 -0.938 -5.03% 18.562 17.375 18.625 2943K 52.0543M 27 AMH:S+ 9.125 -0.500 -5.19% 9.125 9.000 9.625 67.9K 0.6196M 28 LEAF:S 11.688 -0.688 -5.56% 12.625 11.250 12.375 1029.9K 12.0370M 29 LA:S- 2.000 -0.125 -5.88% 2.125 2.000 2.125 127.4K 0.2548M 30 EFII:S* 88.750 -5.750 -6.08% 93.500 87.250 94.50 454.4K 40.3280M ****END OF DAILY QUOTE INFORMATION****Sat Nov 11 17:59:37 PST 1995 Market Analysis is provided if & when I have the time.
----- End Included Message -----