Wed Jun 28 22:53:53 1995 Symbol Type Price High Low Volume Last AA (stock) 48.00 48.25 47.375 631,700 47.375 AAPL (stock) 46.625 47.50 45.375 2,378,200 46.375 ABF (stock) 21.00 22.00 20.75 52,900 21.50 ABX (stock) 25.375 25.875 25.375 881,900 25.875 ACAD (stock) 41.75 43.25 41.50 399,700 43.25 ACN (stock) 12.375 12.50 12.125 84,200 12.125 ACTL (stock) 13.00 13.00 12.625 192,800 12.75 ADAC (stock) 12.25 12.625 12.125 97,300 12.50 ADBE (stock) 56.50 58.125 54.75 2,676,400 56.00 ADCT (stock) 35.125 35.50 34.50 55,500 35.00 ADPT (stock) 36.75 37.125 36.375 804,800 37.00 ADV (index) 1223.00 2446.00 0.00 0 0.00 AET (stock) 63.375 63.375 61.375 544,900 61.50 AGN (stock) 27.75 28.125 27.75 108,900 27.875 AHP (stock) 77.125 77.25 76.625 588,500 76.50 (news) AKLM (stock) 17.875 18.125 17.375 574,900 18.625 ALD (stock) 42.375 43.00 41.75 984,900 41.625 (news) ALEX (stock) 22.625 23.00 22.50 43,400 22.75 ALSC (stock) 48.375 49.00 46.25 314,700 47.75 ALTR (stock) 43.875 44.00 41.25 1,188,600 41.375 AMAT (stock) 82.75 84.25 81.00 2,676,700 84.25 AMD (stock) 36.625 37.125 35.50 1,769,300 36.25 AMGN (stock) 79.75 80.125 77.375 1,859,600 77.625 (news) AMH (stock) 11.50 11.625 11.25 185,800 11.375 AMR (stock) 74.00 74.625 72.50 943,400 73.625 AMSY (stock) 24.75 25.25 24.50 33,900 25.25 AR (stock) 30.25 30.25 29.875 143,900 30.50 ARC (stock) 113.50 114.125 113.25 232,600 113.125 ASA (stock) 43.25 43.625 43.25 77,000 43.625 ASH (stock) 35.125 35.375 35.125 96,700 35.125 ASND (stock) 45.50 50.25 45.00 471,900 48.625 ASPT (stock) 42.75 43.25 41.75 213,400 42.50 ASPX (stock) 11.125 11.125 10.625 154,600 11.125 ASTA (stock) 16.6875 17.00 16.25 280,800 16.625 ATC (stock) 2.625 2.6875 2.625 27,200 2.625 ATI (stock) 27.50 28.125 27.125 889,400 27.875 ATML (stock) 54.625 55.00 51.875 1,382,700 52.9375 AVOL (index) 175.16 250.33 0.00 0 0.00 AVP (stock) 66.875 67.00 66.00 311,100 65.875 AXP (stock) 35.25 35.625 35.125 933,300 35.375 AZA (stock) 23.50 23.75 23.00 256,300 23.50 BA (stock) 63.875 63.875 62.875 776,100 63.125 BAC (stock) 54.875 54.875 52.75 1,623,000 53.375 BBA (stock) 8.00 8.125 7.875 82,500 8.00 BBTK (stock) 24.75 25.75 24.75 74,900 25.25 BCC (stock) 38.00 38.00 36.50 468,300 36.375 BEAM (stock) 37.75 37.75 37.00 147,800 37.00 BFI (stock) 35.625 36.625 35.625 569,200 36.50 BGEN (stock) 45.00 45.50 44.50 535,200 45.50 BMET (stock) 15.125 15.125 14.75 480,400 15.00 BNET (stock) 39.50 39.75 38.00 2,150,800 38.375 BNYN (stock) 13.375 13.50 13.25 192,700 13.375 BORL (stock) 12.50 12.875 12.50 281,400 12.625 BROD (stock) 62.25 62.75 60.25 489,600 61.00 C (stock) 47.75 47.875 47.375 1,697,100 47.75 (news) CA (stock) 66.00 67.25 65.125 609,900 67.375 CAL (stock) 13.00 13.125 12.75 173,900 12.75 CAT (stock) 62.375 62.75 61.75 602,200 63.00 CATP (stock) 33.50 34.00 33.00 63,700 33.25 CC (stock) 31.25 31.50 30.625 535,800 30.75 CCI (stock) 58.625 59.375 56.875 2,415,100 57.50 CDN (stock) 30.125 30.875 29.75 241,000 30.625 CHIR (stock) 66.00 66.50 65.50 207,600 65.875 CHPS (stock) 13.00 13.375 12.875 254,500 12.875 CHV (stock) 48.375 48.75 47.625 1,005,500 47.25 CL (stock) 74.00 74.375 73.50 454,200 74.50 CLIX (stock) 8.50 8.50 8.125 234,600 8.25 CMB (stock) 47.50 47.875 47.00 983,000 47.25 CMH (stock) 17.00 17.00 16.25 125,900 16.125 CNR (stock) 11.625 11.625 11.00 561,800 11.50 COMPN (index) 920.52 921.47 0.00 0 919.55 COMPV (index) 39.25999 78.51999 0.00 0 0.00 COMS (stock) 67.00 67.75 65.875 1,759,900 66.4375 CP (stock) 17.375 17.50 17.375 670,200 17.375 CPQ (stock) 43.50 43.625 42.25 2,679,600 42.875 CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 9.50 9.625 9.25 343,500 9.50 CRUS (stock) 61.625 62.00 60.25 2,179,500 62.25 CSCO (stock) 49.375 50.375 48.875 3,474,700 50.25 CTC (stock) 80.875 81.375 78.625 277,300 78.875 CTME (stock) 2.875 2.875 2.75 31,700 2.875 CY (stock) 40.00 40.625 38.50 846,600 39.375 CYR (stock) 23.75 24.375 23.375 98,600 24.375 CYRX (stock) 22.625 25.50 22.50 1,959,500 24.9375 (news) DAL (stock) 72.75 73.125 71.00 508,300 71.75 DD (stock) 67.75 67.875 67.00 942,300 67.625 DEC (stock) 40.00 40.25 39.625 2,541,400 40.625 DECL (index) 1012.00 2024.00 0.00 0 0.00 DELL (stock) 59.25 60.375 57.875 1,398,200 59.50 DGN (stock) 9.75 9.875 9.625 76,200 9.875 DIS (stock) 56.25 56.75 55.875 1,141,700 56.125 DJ (stock) 36.25 36.25 35.625 170,100 35.75 DMIC (stock) 12.00 12.00 11.50 75,100 12.00 DOW (stock) 71.25 72.25 71.00 1,149,700 72.125 DVOL (index) 152.21000 204.41 0.00 0 0.00 ECO (stock) 9.1875 9.50 9.1875 578,900 9.50 (news) EFII (stock) 50.00 50.50 49.50 52,100 50.125 EK (stock) 60.875 62.125 60.50 731,600 61.875 ELY (stock) 15.00 15.125 14.875 631,200 15.125 EMC (stock) 23.75 24.25 23.125 1,186,200 24.00 ERTS (stock) 28.25 28.875 28.00 439,300 28.50 EXBT (stock) 14.125 14.625 14.125 251,300 14.375 F (stock) 30.125 30.50 30.00 2,502,300 30.25 (news) FHPC (stock) 23.25 23.75 22.625 1,362,300 23.3125 FNM (stock) 95.50 96.375 95.25 552,700 94.875 FON (stock) 33.50 34.125 33.25 807,400 33.25 FPNX (stock) 3.00 3.375 2.75 441,000 2.6875 FRAM (stock) 27.75 28.50 27.25 1,103,300 27.25 GAB (stock) 10.00 10.00 9.625 330,500 9.75 GE (stock) 56.75 57.25 56.25 2,505,800 56.75 (news) GEN (stock) 7.50 7.50 7.375 48,700 7.50 GENZ (stock) 39.6875 39.75 38.25 109,100 38.50 GGUY (stock) 11.00 11.125 11.00 116,600 11.125 GIS (stock) 51.875 52.875 50.75 613,800 52.25 GM (stock) 47.875 48.25 47.625 1,761,400 47.875 (news) GME (stock) 43.25 43.875 42.75 1,119,300 43.75 GNE (stock) 48.875 48.875 48.625 233,200 48.75 (news) GPS (stock) 35.125 35.125 34.625 247,300 34.875 GPTA (stock) 9.50 9.75 9.50 47,200 9.6875 GT (stock) 41.75 42.50 41.75 1,042,400 42.50 GTE (stock) 33.875 33.875 33.375 1,629,600 33.375 GWF (stock) 20.875 20.875 20.50 387,500 20.50 GYMB (stock) 29.00 29.75 28.875 246,600 29.00 HAN (stock) 17.50 17.625 17.375 968,600 17.625 (news) HAS (stock) 31.625 31.625 31.375 154,900 31.75 HD (stock) 40.00 40.375 39.375 1,874,600 39.375 HFI (stock) 13.875 14.00 13.50 169,400 13.625 HM (stock) 16.50 17.00 16.50 882,300 17.00 HMY (stock) 24.75 24.875 24.25 217,900 24.75 HSN (stock) 8.375 8.375 8.25 142,300 8.25 HWP (stock) 74.125 75.50 73.00 1,168,900 74.875 I (stock) 80.875 81.375 79.875 581,100 80.625 IBM (stock) 96.125 96.625 94.375 3,120,100 98.25 (news) IDTI (stock) 45.875 46.375 43.75 2,776,800 46.00 IFMX (stock) 23.5625 24.25 23.125 2,854,000 24.25 INGR (stock) 11.6875 11.6875 11.375 475,700 11.625 INTC (stock) 63.125 63.75 61.00 14,003,000 62.625 INTU (stock) 73.00 74.50 72.25 195,100 73.625 IP (stock) 81.875 82.125 80.50 373,800 81.00 JCP (stock) 47.625 47.625 47.00 463,600 46.75 JNJ (stock) 68.25 69.00 67.625 897,100 69.50 KLAC (stock) 75.00 76.25 72.75 810,100 73.75 KM (stock) 14.625 14.75 14.50 1,072,500 14.75 KMAG (stock) 48.75 49.75 47.50 571,300 49.00 KMB (stock) 60.75 61.875 60.75 476,400 62.00 KO (stock) 64.50 64.875 64.00 1,737,300 65.75 KWP (stock) 40.125 40.75 40.125 64,700 40.125 LADF (stock) 13.00 13.375 13.00 2,700 13.00 LDDS (stock) 0.00 0.00 0.00 0 25.875 (no trades) LE (stock) 14.75 14.875 14.75 156,800 14.75 LEAF (stock) 7.50 7.75 7.125 114,000 7.375 LGNT (stock) 43.625 43.625 42.875 494,200 43.125 LOTS (stock) 63.8125 63.875 63.75 1,371,300 63.8125 LRCX (stock) 63.00 64.00 61.75 930,700 64.00 LRNG (stock) 34.25 35.00 33.00 137,700 34.125 LSI (stock) 37.50 38.625 36.625 1,432,900 40.375 LTD (stock) 21.375 21.75 21.125 601,100 21.50 LUV (stock) 23.50 23.625 22.75 772,500 23.625 MA (stock) 40.625 41.00 39.75 315,000 39.75 MAS (stock) 26.25 26.375 26.00 494,700 26.125 MAT (stock) 26.625 26.625 25.875 518,600 26.00 MCD (stock) 38.25 38.625 38.00 834,900 38.00 MCIC (stock) 20.625 20.75 19.875 3,875,500 20.00 MCU (stock) 16.375 16.50 16.25 135,300 16.50 MDR (stock) 25.25 25.25 24.75 112,700 24.875 MEGT (stock) 13.875 14.125 13.50 338,000 14.25 MENT (stock) 17.25 17.50 17.125 653,300 17.375 MER (stock) 50.875 51.625 50.25 756,200 51.875 MMM (stock) 58.125 58.50 57.625 817,900 58.625 MO (stock) 74.625 75.25 74.375 1,883,900 74.50 (news) MOB (stock) 98.25 99.125 97.125 716,900 97.50 MOT (stock) 64.50 65.25 63.75 3,414,100 65.50 MRK (stock) 49.625 49.875 48.375 2,273,300 48.625 (news) MS (stock) 82.00 82.625 81.50 293,400 82.375 (news) MSFT (stock) 87.875 89.00 83.9375 6,153,000 86.875 (news) MSII (stock) 33.875 34.25 33.50 15,200 34.25 MT (stock) 33.50 33.75 33.50 112,700 33.50 MTC (stock) 88.625 89.75 88.125 327,300 88.125 (news) MU (stock) 53.50 55.625 51.75 7,539,000 54.875 MX (stock) 30.50 31.25 30.50 57,000 31.875 MXTR (stock) 6.50 6.875 6.50 406,400 6.625 N (stock) 27.75 27.875 27.50 169,600 27.75 NAV (stock) 15.25 15.375 15.125 142,000 15.125 NCDI (stock) 8.625 8.875 8.125 268,200 8.4375 NELL (stock) 44.75 44.75 43.75 133,200 44.875 NETG (stock) 26.625 27.375 26.625 152,200 27.50 NKE (stock) 83.25 83.875 82.625 93,900 82.75 NN (stock) 35.25 35.375 34.875 485,600 35.375 NOBE (stock) 40.25 40.75 40.00 557,000 40.625 NOC (stock) 51.75 52.125 51.625 48,100 51.875 NOVL (stock) 19.625 19.875 19.375 2,953,500 19.625 (news) NSM (stock) 27.375 27.875 26.75 1,400,300 27.25 NT (stock) 37.00 38.125 37.00 541,300 38.00 NWK (stock) 22.75 23.375 22.625 43,600 23.375 NYA (index) 291.67999 292.60998 0.00 0 291.48 NYV (index) 367.92 435.83 0.00 0 0.00 OAT (stock) 33.00 33.00 32.50 360,900 32.75 OCTL (stock) 29.125 29.25 28.625 657,900 28.50 OEX (index) 520.15 522.80 0.00 0 517.48 ORCL (stock) 37.6875 38.50 36.75 3,119,800 37.75 OXY (stock) 22.375 22.50 22.125 593,700 22.50 P (stock) 33.50 33.625 33.375 296,200 33.375 PAC (stock) 27.375 27.625 26.25 947,500 27.50 (news) PBY (stock) 27.125 27.125 26.50 295,900 26.75 PCCW (stock) 16.00 16.125 15.625 1,011,100 15.75 PCG (stock) 29.625 29.75 29.25 475,100 29.25 PCL (stock) 25.375 25.375 24.25 28,000 24.50 PCTL (stock) 47.00 47.25 46.375 151,500 46.875 PE (stock) 28.00 28.25 27.625 176,500 27.50 PG (stock) 72.625 73.125 71.75 712,400 72.375 PHG (stock) 42.00 42.375 41.875 550,400 42.50 (news) PIR (stock) 8.875 9.00 8.875 132,300 9.00 PMTC (stock) 48.50 48.50 46.25 430,500 47.00 PPW (stock) 19.00 19.00 18.75 245,800 18.75 PRD (stock) 41.50 42.00 41.25 730,000 43.125 PSTA (stock) 5.00 5.375 5.00 10,700 5.50 PTON (stock) 5.75 6.00 5.75 62,000 5.75 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 47.375 47.50 47.25 63,500 47.25 QKTN (stock) 9.125 9.125 8.875 10,800 9.125 QNTM (stock) 23.50 24.375 23.00 1,742,500 24.50 RBK (stock) 34.00 34.125 33.50 342,600 34.125 RD (stock) 122.375 122.625 121.75 635,900 123.00 (news) RDUS (stock) 10.875 11.375 10.25 303,600 11.25 REC (stock) 8.875 9.00 8.75 49,800 8.75 REN (stock) 4.625 4.75 4.50 45,900 4.625 RHR (stock) 14.50 14.50 14.125 69,900 14.375 RN (stock) 27.875 28.125 27.50 688,900 27.625 RNBO (stock) 21.875 22.75 20.875 360,600 22.625 ROUS (stock) 19.6875 19.875 19.625 9,400 19.625 RYC (stock) 38.125 38.625 37.75 67,600 38.625 S (stock) 59.00 59.25 58.375 888,000 58.75 SALD (stock) 9.75 9.875 9.50 21,800 9.625 SBC (stock) 47.25 47.875 46.875 987,500 46.875 SBUX (stock) 34.875 35.50 34.625 689,400 36.625 SCIS (stock) 24.25 24.50 24.00 175,700 24.50 SCOC (stock) 8.625 8.125 7.50 252,900 8.00 SEG (stock) 38.75 39.75 37.625 2,196,800 39.75 SFE (stock) 41.625 41.875 40.75 33,100 41.25 SGI (stock) 40.00 40.625 39.125 631,500 40.00 SGP (stock) 44.50 44.625 43.25 642,700 43.875 SIGM (stock) 6.125 6.50 5.875 123,500 5.75 SIII (stock) 34.125 34.375 33.375 523,900 34.625 SK (stock) 15.25 15.50 15.25 119,500 15.50 SLB (stock) 63.75 64.00 62.875 555,200 63.625 SLR (stock) 33.00 33.50 33.00 134,700 33.25 SMSC (stock) 15.50 15.50 15.25 55,000 15.625 SNPS (stock) 60.25 60.75 59.25 71,100 60.875 SPCO (stock) 3.5625 3.8125 3.5625 20,900 3.625 SPX (index) 544.72 547.3002 0.00 0 542.42 SQNT (stock) 17.375 17.75 17.25 213,100 18.00 SRA (stock) 30.625 31.00 30.50 324,800 30.875 SSAX (stock) 19.75 20.125 19.625 232,900 20.00 STK (stock) 24.875 25.25 24.50 689,100 24.75 STRM (stock) 46.25 46.75 45.75 661,000 47.00 SUNW (stock) 47.75 47.75 45.625 2,246,500 47.125 SUP (stock) 31.25 32.125 30.875 216,800 30.875 SVGI (stock) 33.75 34.375 33.00 215,300 35.125 SVM (stock) 26.75 27.00 26.75 20,400 26.875 SYBS (stock) 29.875 31.6875 29.625 3,062,400 30.875 SYMC (stock) 27.375 27.875 25.875 1,246,000 27.875 SYQT (stock) 12.9375 13.50 12.75 631,100 13.25 T (stock) 53.00 53.75 52.125 3,182,900 52.50 TAN (stock) 51.375 52.375 50.75 289,800 50.75 TCOMA (stock) 23.50 23.75 22.875 2,465,300 23.00 TDM (stock) 16.375 16.625 16.25 178,800 16.50 TE (stock) 22.50 22.50 22.00 73,300 22.125 TEK (stock) 48.00 48.125 47.25 202,500 47.125 TELC (stock) 9.875 10.25 9.50 167,600 10.25 THDO (stock) 11.625 12.625 11.25 286,800 11.50 TICK (index) 215.00 430.00 0.00 0 0.00 TLAB (stock) 43.00 43.75 41.00 1,081,900 42.50 TMX (stock) 30.00 30.125 29.00 4,654,700 29.125 TOY (stock) 28.875 28.875 28.00 1,408,900 28.125 TRAN (index) 1746.35 1757.77 0.00 0 1734.94 TRB (stock) 60.00 60.375 59.75 94,300 60.125 TRIN (index) 1.40 2.00 0.00 0 0.00 TRMB (stock) 28.875 29.375 26.50 377,800 27.125 TRW (stock) 80.875 81.375 79.75 144,400 81.00 TSNG (stock) 8.875 9.00 8.625 173,100 8.75 TTC (stock) 27.375 27.375 27.125 21,000 26.625 TWX (stock) 41.50 41.875 41.25 719,900 41.50 (news) TX (stock) 67.00 67.25 66.625 417,900 66.50 TXN (stock) 132.00 135.50 132.00 1,825,400 136.75 TYX (index) 65.12 0.00 64.73999 0 65.33000 UAL (stock) 140.75 140.75 135.75 286,800 137.125 UK (stock) 33.00 33.125 32.375 552,800 32.50 USG (stock) 22.50 22.625 22.00 204,300 22.125 USS (stock) 20.625 20.75 20.00 467,100 20.625 (news) UTII (stock) 10.00 10.125 9.50 29,500 9.75 UTIL (index) 205.11 207.80 0.00 0 204.58 UTX (stock) 78.25 78.75 77.875 164,700 78.50 VAR (stock) 53.625 54.00 53.125 108,000 53.75 VFIC (stock) 24.125 24.125 23.75 72,600 24.125 VFINX (index) 51.13 51.36 0.00 0 50.90 VGSTX (index) 14.34 14.38 0.00 0 14.44 VIA (stock) 47.00 47.00 44.25 909,800 43.875 VIEW (stock) 13.25 13.25 12.75 274,100 12.875 VLSI (stock) 27.00 27.50 26.25 2,189,000 27.375 VPMCX (index) 24.69 0.00 24.67 0 24.70 VTSS (stock) 8.00 8.00 7.875 163,400 7.875 VWINX (index) 19.36 19.42 0.00 0 19.32 WAG (stock) 50.125 50.50 50.00 378,700 50.125 WBB (stock) 23.00 23.00 22.625 53,100 22.75 WDC (stock) 18.00 18.625 17.50 1,534,100 18.125 WEN (stock) 18.75 18.875 18.50 259,700 18.75 WFC (stock) 185.625 185.75 182.375 135,900 182.125 WLM (stock) 26.75 27.125 26.75 38,300 27.00 WMT (stock) 26.875 26.875 26.125 4,612,800 26.00 WSAU (stock) 23.25 23.50 23.00 20,100 23.00 WSX (index) 361.73 0.00 361.10 0 367.20 WWTK (stock) 4.375 4.375 4.125 26,000 4.125 WX (stock) 14.50 15.125 14.00 4,610,200 15.75 WY (stock) 46.00 46.00 45.25 341,200 45.50 WYL (stock) 28.00 28.375 27.75 28,300 28.375 XAU (index) 121.26 0.00 118.75 0 126.73 XIRC (stock) 10.625 10.625 10.25 99,000 10.375 XLGX (stock) 26.75 27.75 26.75 40,200 27.00 XLNX (stock) 93.50 93.75 91.00 1,122,800 93.00 XMI (index) 475.33 476.79 0.00 0 474.76 XNET (stock) 22.50 23.00 21.75 9,800 22.25 XON (stock) 72.125 72.125 70.875 1,528,400 70.625 (news) XRX (stock) 116.125 116.25 114.25 510,200 116.00 Z (stock) 15.00 15.125 14.625 805,100 14.75 ZCAD (stock) 3.50 3.5625 3.3125 110,900 3.5625 DJIA (index) 4556.79 4570.9702 0.00 0 4484.5097 ----- End Included Message -----