Thu Jun 29 15:01:01 1995 Symbol Type Price High Low Volume Last AA (stock) 48.50 48.75 47.75 520,600 48.00 AAPL (stock) 47.25 48.125 46.00 2,076,400 46.625 ABF (stock) 20.875 21.00 20.75 24,600 21.00 ABX (stock) 25.625 25.75 25.375 779,900 25.375 ACAD (stock) 43.00 43.25 41.75 492,800 41.75 ACN (stock) 12.375 12.50 12.125 18,400 12.375 ACTL (stock) 12.875 13.25 12.625 170,200 13.00 ADAC (stock) 12.125 12.50 12.125 106,700 12.25 ADBE (stock) 58.375 58.75 56.375 1,528,000 56.50 ADCT (stock) 34.75 36.25 34.25 280,000 35.125 ADPT (stock) 37.00 37.50 36.125 698,500 36.75 ADV (index) 1030.00 2060.00 0.00 0 0.00 AET (stock) 62.625 63.25 62.25 277,800 63.375 AGN (stock) 27.25 28.00 27.25 147,800 27.75 AHP (stock) 77.00 77.625 76.875 348,400 77.125 AKLM (stock) 18.125 18.50 17.75 703,500 17.875 ALD (stock) 42.625 42.875 42.375 721,300 42.375 ALEX (stock) 22.75 23.00 22.25 80,200 22.625 ALSC (stock) 50.00 50.00 47.75 200,300 48.375 ALTR (stock) 44.50 44.875 43.75 915,700 43.875 AMAT (stock) 86.75 88.00 82.50 3,627,500 82.75 AMD (stock) 36.50 37.25 36.125 1,368,200 36.625 AMGN (stock) 79.50 80.50 79.00 1,137,000 79.75 AMH (stock) 11.25 11.375 11.00 496,400 11.50 AMR (stock) 74.625 75.125 74.00 988,900 74.00 AMSY (stock) 24.375 24.8125 24.375 10,200 24.75 AR (stock) 30.25 30.375 29.875 152,900 30.25 ARC (stock) 112.25 114.25 112.125 144,800 113.50 ASA (stock) 43.375 43.75 43.25 49,000 43.25 ASH (stock) 35.125 35.50 35.00 92,900 35.125 ASND (stock) 47.875 48.00 45.125 484,600 45.50 ASPT (stock) 44.00 44.50 41.75 119,600 42.75 ASPX (stock) 11.875 11.875 10.875 322,400 11.125 ASTA (stock) 15.75 16.875 15.625 582,900 16.6875 ATC (stock) 2.75 2.8125 2.5625 77,200 2.625 ATI (stock) 27.375 27.75 27.375 785,800 27.50 ATML (stock) 54.75 56.125 53.375 1,086,400 54.625 AVOL (index) 147.32000 194.63 0.00 0 0.00 AVP (stock) 66.75 67.125 66.625 171,600 66.875 AXP (stock) 35.50 35.625 35.00 987,500 35.25 AZA (stock) 23.125 23.75 22.875 419,300 23.50 BA (stock) 64.50 64.625 63.75 862,900 63.75 BAC (stock) 53.25 54.75 53.00 1,042,500 54.875 BBA (stock) 7.875 8.00 7.875 47,700 8.00 BBTK (stock) 24.50 25.25 24.50 16,100 24.75 BCC (stock) 40.00 40.125 38.625 655,100 38.00 BEAM (stock) 37.25 37.75 36.50 198,200 37.75 BFI (stock) 35.75 35.75 35.50 651,100 35.625 BGEN (stock) 44.50 45.25 44.50 259,500 45.00 BMET (stock) 15.00 15.125 14.75 327,600 15.125 BNET (stock) 41.25 41.75 39.375 2,044,700 39.50 BNYN (stock) 13.625 13.875 13.25 137,100 13.375 BORL (stock) 12.9375 13.50 12.50 767,000 12.50 (news) BROD (stock) 63.00 63.75 61.75 243,000 62.25 C (stock) 47.50 48.00 47.25 1,300,400 47.75 CA (stock) 67.25 67.625 66.125 456,500 66.00 CAL (stock) 13.00 13.125 12.875 154,600 13.00 CAT (stock) 62.25 62.50 61.625 303,200 62.375 CATP (stock) 33.00 34.00 33.00 35,500 33.50 CC (stock) 31.25 31.50 31.25 414,900 31.25 CCI (stock) 58.375 58.625 57.625 1,862,300 58.625 CDN (stock) 31.75 32.00 29.75 549,800 30.125 CHIR (stock) 65.50 66.00 64.75 274,700 66.00 CHPS (stock) 13.625 13.25 12.75 208,100 13.00 CHV (stock) 47.00 48.50 46.875 802,100 48.375 CL (stock) 73.50 74.125 73.25 240,100 74.00 CLIX (stock) 8.75 8.75 8.25 103,400 8.50 CMB (stock) 47.00 47.625 46.75 958,900 47.50 CMH (stock) 16.375 16.75 16.375 47,100 17.00 CNR (stock) 11.75 11.875 11.625 212,500 11.625 COMPN (index) 926.80 933.00 0.00 0 920.52 COMPV (index) 32.77 65.54 0.00 0 0.00 COMS (stock) 67.625 68.125 66.75 1,257,500 67.00 (news) CP (stock) 17.25 17.50 17.125 732,400 17.375 CPQ (stock) 44.50 45.00 43.625 2,789,700 43.50 CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 9.4375 9.50 9.375 212,600 9.50 CRUS (stock) 63.125 63.50 61.25 1,267,500 61.625 CSCO (stock) 51.125 51.25 49.50 2,343,900 49.375 (news) CTC (stock) 78.00 81.50 78.00 196,000 80.875 CTME (stock) 2.875 2.875 2.75 5,700 2.875 CY (stock) 40.50 40.875 39.875 507,400 40.00 CYR (stock) 23.75 23.875 23.50 94,200 23.75 CYRX (stock) 24.125 24.375 22.50 1,730,500 22.625 (news) DAL (stock) 73.75 73.75 72.625 1,185,700 72.75 DD (stock) 68.875 69.125 67.625 676,800 67.625 (news) DEC (stock) 40.375 41.25 40.125 1,191,300 40.00 DECL (index) 1183.00 2366.00 0.00 0 0.00 DELL (stock) 60.375 61.00 59.50 1,377,700 59.25 DGN (stock) 9.75 9.75 9.625 66,900 9.75 DIS (stock) 55.75 56.375 55.25 1,241,100 56.25 DJ (stock) 36.50 36.625 36.00 88,900 36.25 DMIC (stock) 12.125 12.125 11.75 64,900 12.00 DOW (stock) 71.625 72.00 71.125 696,300 71.25 DVOL (index) 130.97 161.94 0.00 0 0.00 ECO (stock) 9.3125 9.375 9.25 289,700 9.1875 EFII (stock) 52.25 54.75 49.75 408,300 50.00 EK (stock) 60.125 61.375 60.00 965,000 60.875 (news) ELY (stock) 15.00 15.25 14.875 470,700 15.00 (news) EMC (stock) 24.75 24.75 23.625 978,700 23.75 ERTS (stock) 27.50 28.375 27.375 844,900 28.25 EXBT (stock) 14.375 14.375 14.25 237,100 14.125 F (stock) 29.875 30.375 29.625 1,494,900 30.125 (news) FHPC (stock) 23.00 23.25 22.50 516,900 23.25 (news) FNM (stock) 95.125 95.75 94.25 467,500 94.875 FON (stock) 33.125 33.75 32.75 1,091,500 33.25 FPNX (stock) 2.75 3.125 2.6875 150,800 3.00 FRAM (stock) 28.875 29.00 27.875 885,500 27.75 GAB (stock) 10.00 10.00 9.875 120,200 9.75 GE (stock) 56.00 57.00 55.625 2,632,600 56.75 GEN (stock) 7.625 7.625 7.25 31,200 7.50 GENZ (stock) 41.00 42.00 39.25 420,700 39.6875 GGUY (stock) 11.00 11.125 11.00 15,400 11.00 GIS (stock) 51.50 51.875 51.00 362,500 52.25 GM (stock) 48.00 48.125 47.625 1,402,000 47.875 (news) GME (stock) 43.875 44.00 43.25 834,200 43.75 GNE (stock) 48.625 48.875 48.625 81,700 48.75 GPS (stock) 35.375 35.50 34.875 299,500 35.125 GPTA (stock) 9.50 9.625 9.375 36,800 9.50 GT (stock) 41.375 41.875 41.25 367,900 41.75 GTE (stock) 33.75 34.00 33.625 1,240,600 33.875 GWF (stock) 20.50 20.875 20.375 341,700 20.875 GYMB (stock) 28.125 29.125 27.75 196,700 29.00 HAN (stock) 17.625 17.625 17.375 671,700 17.625 HAS (stock) 31.625 31.625 31.375 58,300 31.75 HD (stock) 40.25 40.625 39.75 1,720,600 40.00 HFI (stock) 13.875 13.875 13.625 86,600 13.875 HM (stock) 16.75 16.875 16.625 540,700 16.50 HMY (stock) 24.125 25.625 24.125 63,200 24.75 HSN (stock) 8.25 8.375 8.00 190,700 8.25 HWP (stock) 73.875 75.25 73.50 1,113,000 74.125 I (stock) 80.625 81.00 80.00 244,500 80.875 IBM (stock) 97.00 98.125 96.375 2,486,600 96.125 IDTI (stock) 46.125 46.9375 45.50 961,700 45.875 IFMX (stock) 25.625 25.625 23.50 2,550,500 23.5625 INGR (stock) 11.375 11.75 11.25 392,600 11.625 INTC (stock) 63.8125 64.625 63.00 7,013,400 63.125 INTU (stock) 74.75 75.00 73.00 142,300 73.625 IP (stock) 83.25 83.50 81.875 348,000 81.00 JCP (stock) 47.375 47.625 47.125 424,500 47.625 JNJ (stock) 68.375 68.50 67.50 757,300 69.50 KLAC (stock) 78.00 78.50 75.25 478,500 75.00 KM (stock) 14.75 14.75 14.50 1,168,600 14.625 KMAG (stock) 51.25 52.25 48.875 729,400 48.75 KMB (stock) 60.50 60.625 60.00 309,100 60.75 (news) KO (stock) 64.00 64.875 63.625 1,644,200 64.75 KWP (stock) 40.00 40.375 40.00 154,200 40.125 LADF (stock) 13.00 13.375 13.00 4,200 13.00 LDDS (stock) 0.00 0.00 0.00 0 25.875 (no trades) LE (stock) 15.125 15.375 14.625 160,300 14.75 LEAF (stock) 7.375 7.625 7.25 136,900 7.50 LGNT (stock) 44.00 44.25 43.625 531,900 43.625 LOTS (stock) 63.75 63.875 63.75 134,600 63.8125 (news) LRCX (stock) 65.00 65.50 63.00 761,800 63.00 LRNG (stock) 35.625 35.25 34.00 233,000 34.25 LSI (stock) 39.125 39.625 37.625 1,343,500 40.375 LTD (stock) 21.50 21.75 21.125 534,000 21.50 LUV (stock) 23.375 23.75 23.375 457,200 23.625 MA (stock) 40.375 40.625 40.25 535,400 39.75 MAS (stock) 26.75 26.75 26.125 671,600 26.25 MAT (stock) 26.50 26.875 26.375 464,900 26.00 MCD (stock) 38.75 39.00 38.375 856,600 38.25 MCIC (stock) 21.50 21.75 20.625 5,956,100 20.625 (news) MCU (stock) 16.125 16.375 16.125 130,900 16.50 MDR (stock) 23.375 25.00 23.25 366,400 25.25 (news) MEGT (stock) 13.375 13.875 13.125 445,000 14.25 MENT (stock) 17.375 17.375 17.125 220,600 17.375 MER (stock) 52.125 52.375 50.75 765,400 50.50 (news) MMM (stock) 57.125 58.125 56.50 1,126,200 58.625 MO (stock) 74.00 75.125 73.75 1,613,500 74.625 MOB (stock) 97.25 98.625 96.625 977,600 97.50 MOT (stock) 66.25 67.00 64.50 3,135,500 64.50 (news) MRK (stock) 49.75 50.125 48.375 2,298,500 48.625 MS (stock) 81.875 82.50 81.875 322,300 82.00 (news) MSFT (stock) 89.375 89.75 87.875 3,594,100 87.875 MSII (stock) 33.75 34.25 33.50 6,000 34.25 MT (stock) 33.50 33.625 33.375 82,000 33.50 MTC (stock) 89.875 90.125 88.25 370,800 88.625 MU (stock) 55.125 55.75 53.875 4,778,300 53.50 MX (stock) 30.25 30.875 30.25 126,400 31.00 MXTR (stock) 6.375 6.75 6.25 448,000 6.625 N (stock) 27.625 27.875 27.375 291,700 27.75 NAV (stock) 15.125 15.375 15.00 90,700 15.125 NCDI (stock) 8.875 9.25 8.625 96,900 8.4375 NELL (stock) 44.375 44.75 44.25 184,500 44.875 NETG (stock) 27.125 27.25 26.50 239,900 26.625 NKE (stock) 83.50 83.75 82.75 171,400 82.75 NN (stock) 35.125 35.375 34.75 295,900 35.25 NOBE (stock) 40.00 40.50 39.875 711,500 40.625 NOC (stock) 51.50 51.625 51.25 91,200 51.75 NOVL (stock) 20.00 20.125 19.625 3,034,200 19.625 (news) NSM (stock) 27.875 28.375 27.25 1,173,200 27.375 NT (stock) 36.50 37.375 36.25 778,900 37.00 NWK (stock) 22.75 23.00 22.375 74,100 23.375 NYA (index) 291.26 0.00 290.83 0 290.75 NYV (index) 313.50 326.11 0.00 0 0.00 OAT (stock) 32.75 33.00 32.25 377,700 33.00 OCTL (stock) 29.25 29.375 29.00 279,800 28.50 OEX (index) 519.00 0.00 518.40 0 520.15 ORCL (stock) 38.625 39.00 37.50 3,171,500 37.6875 OXY (stock) 22.875 23.00 22.375 1,916,600 22.50 P (stock) 33.375 33.75 33.375 457,800 33.50 PAC (stock) 26.875 27.375 26.75 726,200 27.50 (news) PBY (stock) 26.50 27.25 26.125 237,400 27.125 PCCW (stock) 15.625 16.00 15.625 385,800 15.75 PCG (stock) 29.50 29.625 29.125 426,000 29.25 PCL (stock) 25.125 25.375 25.00 45,300 24.50 PCTL (stock) 46.50 47.00 45.625 187,900 47.00 PE (stock) 27.875 28.00 27.75 213,400 27.625 PG (stock) 72.25 72.75 71.75 532,300 72.625 (news) PHG (stock) 42.625 42.625 41.875 146,700 42.50 PIR (stock) 9.00 9.00 8.875 47,300 8.875 PMTC (stock) 49.50 49.75 48.50 993,900 48.50 PPW (stock) 18.625 19.00 18.50 406,500 19.00 PRD (stock) 41.25 41.625 41.125 417,400 43.125 PSTA (stock) 5.25 5.375 5.00 59,500 5.50 PTON (stock) 5.75 6.00 5.75 38,700 5.75 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 47.25 47.50 47.125 57,400 47.25 QKTN (stock) 9.00 9.125 8.875 35,800 9.125 QNTM (stock) 23.125 23.50 22.625 1,588,800 23.50 RBK (stock) 34.00 34.00 32.875 647,400 34.125 (news) RD (stock) 122.375 122.375 121.375 458,100 122.375 RDUS (stock) 10.75 10.875 10.50 206,500 10.875 REC (stock) 9.125 9.125 8.875 141,800 8.875 REN (stock) 4.75 4.75 4.625 70,500 4.625 RHR (stock) 14.25 14.50 14.25 62,900 14.375 RN (stock) 27.50 28.25 27.50 460,100 27.875 RNBO (stock) 21.875 22.00 21.50 73,500 21.875 ROUS (stock) 20.00 20.00 19.625 4,200 19.625 RYC (stock) 38.125 38.375 37.875 92,900 38.625 S (stock) 58.875 59.00 57.875 701,300 59.00 SALD (stock) 10.25 10.375 9.625 45,000 9.625 SBC (stock) 46.75 47.25 46.375 506,300 47.375 SBUX (stock) 35.4375 35.625 34.875 477,100 36.625 SCIS (stock) 24.75 24.875 24.125 212,000 24.50 SCOC (stock) 8.25 8.375 8.00 289,200 8.00 SEG (stock) 39.375 39.75 38.125 1,242,900 38.75 SFE (stock) 42.00 42.75 41.625 36,300 41.625 SGI (stock) 40.25 40.50 39.25 470,900 40.00 SGP (stock) 44.25 44.375 43.50 1,349,200 43.875 (news) SIGM (stock) 6.375 6.375 6.00 79,400 6.375 SIII (stock) 35.125 35.25 33.875 485,400 34.125 SK (stock) 15.375 15.375 15.25 138,400 15.50 SLB (stock) 63.25 64.125 63.125 563,900 63.75 SLR (stock) 33.75 33.875 33.25 67,400 33.25 SMSC (stock) 15.375 15.625 15.125 56,800 15.625 SNPS (stock) 59.75 60.75 59.75 9,000 60.625 SPCO (stock) 3.75 3.75 3.5625 53,100 3.5625 SPX (index) 543.86 0.00 543.10 0 542.42 SQNT (stock) 17.875 18.00 17.25 187,400 18.00 SRA (stock) 30.875 31.00 30.75 137,800 30.875 SSAX (stock) 19.75 20.375 19.625 287,500 20.00 STK (stock) 24.75 24.75 24.25 289,500 24.75 STRM (stock) 47.875 48.50 46.00 595,100 46.25 SUNW (stock) 48.5625 49.125 47.50 955,000 47.75 SUP (stock) 31.125 31.25 30.75 96,800 30.875 SVGI (stock) 34.75 35.00 33.50 251,500 33.75 SVM (stock) 27.00 27.125 26.875 21,900 26.875 SYBS (stock) 30.125 31.00 29.75 1,639,800 30.875 SYMC (stock) 28.00 28.25 27.25 1,169,100 27.375 SYQT (stock) 12.875 13.125 12.875 282,600 13.25 T (stock) 53.00 53.50 52.625 1,607,600 53.00 (news) TAN (stock) 51.625 52.25 51.00 182,000 50.75 TCOMA (stock) 23.625 23.50 23.00 3,994,300 23.50 (news) TDM (stock) 15.75 16.25 15.625 358,500 16.375 TE (stock) 22.25 22.375 22.00 89,800 22.125 TEK (stock) 49.50 49.50 47.625 187,300 48.00 TELC (stock) 9.875 10.00 9.50 127,900 9.875 THDO (stock) 11.50 11.75 11.125 137,100 11.625 TICK (index) 35.00 70.00 0.00 0 0.00 TLAB (stock) 43.875 44.9375 43.00 1,084,700 43.00 TMX (stock) 29.25 30.50 29.125 6,237,200 29.125 TOY (stock) 28.75 28.875 28.50 888,300 28.875 TRAN (index) 1732.39 0.00 1718.4200 0 1734.94 TRB (stock) 60.50 60.75 60.00 93,000 60.125 TRIN (index) 0.77 1.53 0.00 0 0.00 TRMB (stock) 28.625 30.25 28.625 193,900 28.875 TRW (stock) 79.75 81.25 78.75 138,100 80.875 TSNG (stock) 8.875 9.125 8.625 115,400 8.75 TTC (stock) 27.375 27.625 27.375 26,700 27.375 TWX (stock) 41.125 41.625 41.00 789,600 41.50 (news) TX (stock) 66.125 67.125 65.875 428,800 67.00 TXN (stock) 136.875 138.125 132.25 1,468,700 132.00 TYX (index) 66.45 67.79 0.00 0 65.51999 UAL (stock) 139.625 141.00 139.00 110,800 140.75 (news) UK (stock) 33.00 33.25 32.75 384,400 33.00 USG (stock) 23.375 23.625 22.50 332,600 22.50 USS (stock) 20.50 20.625 20.375 176,600 20.625 UTII (stock) 9.625 10.00 9.625 20,800 9.75 UTIL (index) 202.74 0.00 200.36 0 204.58 UTX (stock) 78.625 78.875 78.00 349,900 78.50 VAR (stock) 54.75 54.75 53.375 96,100 53.75 VFIC (stock) 24.00 24.125 23.75 95,500 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) 46.00 47.00 45.50 297,800 47.00 VIEW (stock) 12.875 13.625 12.875 221,500 13.25 VLSI (stock) 28.75 29.50 27.00 2,346,000 27.00 VPMCX (index) 24.69 0.00 24.67 0 24.70 VTSS (stock) 7.75 8.00 7.75 114,100 8.00 VWINX (index) 19.36 19.42 0.00 0 19.20 WAG (stock) 49.875 50.25 49.625 321,200 50.125 WBB (stock) 23.125 23.125 22.75 53,800 23.00 WDC (stock) 17.375 18.125 17.125 2,574,100 18.125 WEN (stock) 17.75 18.50 17.625 1,705,200 18.75 WFC (stock) 182.625 185.75 182.00 139,600 185.625 WLM (stock) 26.75 27.00 26.75 36,400 26.75 WMT (stock) 26.50 26.875 26.375 2,229,200 26.875 (news) WSAU (stock) 22.75 23.50 22.75 22,400 23.25 WSX (index) 362.48 363.25 0.00 0 361.73 WWTK (stock) 4.375 4.50 4.25 31,700 4.375 WX (stock) 14.625 14.625 14.375 2,357,000 15.75 WY (stock) 45.625 46.00 45.375 310,100 46.00 WYL (stock) 28.00 28.25 27.75 18,100 28.00 XAU (index) 122.60 122.87999 0.00 0 126.73 XIRC (stock) 10.25 10.75 10.25 206,000 10.625 XLGX (stock) 27.25 27.50 26.75 35,800 26.75 XLNX (stock) 97.00 97.25 93.375 800,600 93.50 XMI (index) 474.66 0.00 473.98001 0 474.76 XNET (stock) 22.75 23.00 22.00 14,600 22.50 XON (stock) 72.00 72.25 71.375 1,790,600 70.625 XRX (stock) 115.50 116.875 115.00 271,900 116.125 Z (stock) 15.125 15.125 14.875 191,200 15.00 ZCAD (stock) 3.75 3.8125 3.3125 254,100 3.5625 DJIA (index) 4550.56 0.00 4544.33 0 4484.5097 ----- End Included Message -----