Thu Jun 1 15:53:08 1995 Symbol Type Price High Low Volume Last AA (stock) 46.25 46.875 45.875 607,700 46.50 AAPL (stock) 42.1875 42.50 41.75 1,668,200 41.5625 ABF (stock) 18.875 18.875 18.75 72,400 18.875 ABX (stock) 25.375 25.50 25.00 1,247,400 25.25 ACAD (stock) 38.00 38.25 37.00 488,600 37.00 ACN (stock) 11.00 11.125 11.00 53,800 11.00 ACTL (stock) 11.625 11.875 11.00 255,400 11.50 ADAC (stock) 10.375 10.375 9.875 160,900 10.125 ADBE (stock) 52.4375 53.75 52.00 973,700 52.00 ADCT (stock) 30.25 31.25 30.00 145,500 31.00 ADPT (stock) 30.875 31.125 29.75 971,000 30.125 ADV (index) 1238.00 2476.00 0.00 0 0.00 AET (stock) 59.625 59.875 59.25 320,300 59.625 AGN (stock) 26.875 26.875 26.00 119,900 26.625 AHP (stock) 73.875 74.375 72.75 1,184,000 73.75 AKLM (stock) 16.8125 17.00 16.375 939,300 17.625 ALD (stock) 40.375 40.75 40.00 500,500 40.375 ALEX (stock) 23.75 24.25 23.75 42,900 24.00 ALSC (stock) 42.50 43.75 41.50 429,200 42.00 ALTR (stock) 40.375 40.875 38.125 2,017,000 77.875 AMAT (stock) 79.375 79.75 76.75 1,623,400 77.00 AMD (stock) 33.875 34.00 32.625 824,400 33.00 AMGN (stock) 72.625 73.00 71.75 1,413,900 72.50 AMH (stock) 12.75 13.00 12.625 374,200 13.125 AMR (stock) 69.00 69.125 68.25 736,000 68.00 AMSY (stock) 22.25 22.50 21.875 218,700 22.50 AR (stock) 29.25 29.50 28.75 317,700 28.875 ARC (stock) 115.875 115.875 114.625 486,500 116.125 (news) ASA (stock) 44.375 44.375 43.50 97,500 43.875 ASH (stock) 36.625 36.875 36.375 139,500 37.00 ASND (stock) 40.9375 41.75 38.50 298,900 38.75 ASPT (stock) 41.00 41.5625 40.75 6,900 40.75 ASPX (stock) 9.25 9.625 9.25 67,900 9.375 ASTA (stock) 18.50 18.875 18.50 173,100 18.50 (news) ATC (stock) 2.75 2.8125 2.75 32,700 2.875 ATI (stock) 27.00 27.25 26.75 1,067,100 27.25 ATML (stock) 45.375 45.375 43.25 982,800 44.00 AVOL (index) 178.57 257.14001 0.00 0 0.00 AVP (stock) 67.50 67.75 67.375 430,700 67.375 AXP (stock) 36.125 36.25 35.375 2,339,600 35.50 AZA (stock) 20.875 20.875 20.375 450,300 20.875 BA (stock) 58.625 58.875 58.00 861,600 58.875 BAC (stock) 52.875 52.875 52.125 1,482,700 52.125 BBA (stock) 7.625 7.625 7.125 432,000 7.625 (news) BBTK (stock) 26.125 26.75 24.75 255,600 24.75 BCC (stock) 33.875 33.875 32.75 358,900 33.00 BEAM (stock) 30.50 31.25 30.50 124,300 31.00 BFI (stock) 35.375 36.125 35.125 481,200 35.625 BGEN (stock) 41.25 41.75 40.75 261,000 41.50 BMET (stock) 14.375 14.875 14.375 298,700 14.875 BNET (stock) 37.875 38.1875 36.375 1,430,600 36.50 BNYN (stock) 16.50 16.50 16.25 182,200 16.50 BORL (stock) 12.375 12.50 12.125 264,400 12.50 BROD (stock) 43.625 45.50 43.00 1,609,600 45.00 C (stock) 44.625 44.625 43.00 3,479,800 43.625 (news) CA (stock) 66.25 67.125 65.375 621,900 65.50 CAL (stock) 13.00 13.00 12.75 75,700 12.875 CAT (stock) 60.50 60.875 59.75 822,300 60.25 CATP (stock) 32.25 32.25 31.75 17,700 32.25 CC (stock) 27.25 27.625 26.75 305,900 27.50 CCI (stock) 53.875 54.25 53.25 1,390,700 53.50 CDN (stock) 29.625 30.25 29.50 123,800 29.875 CHIR (stock) 53.3125 54.00 52.00 678,000 51.75 (news) CHPS (stock) 10.1875 10.25 9.50 356,900 9.625 CHV (stock) 49.50 49.75 49.00 1,193,600 49.125 CL (stock) 76.75 77.375 76.50 1,018,100 77.00 CLIX (stock) 9.00 9.50 9.00 51,900 9.25 CMB (stock) 47.00 47.125 46.25 665,900 46.25 CMH (stock) 17.125 17.375 17.00 93,500 17.25 CNR (stock) 12.875 13.125 12.75 582,000 12.75 COMPN (index) 868.7899 873.00 0.00 0 864.58 COMPV (index) 40.4000 80.8000 0.00 0 0.00 COMS (stock) 65.9375 66.50 63.875 1,787,200 64.00 CP (stock) 17.00 17.125 16.875 613,600 17.00 CPQ (stock) 40.00 40.375 39.375 1,857,500 39.25 (news) CRAY (stock) 0.1875 0.1875 0.125 236,000 0.00 (no trades) CREAF (stock) 8.25 8.375 7.875 223,800 8.00 CRUS (stock) 51.50 51.75 49.25 1,784,400 49.25 CSCO (stock) 44.9375 45.75 43.75 3,374,400 43.75 CTC (stock) 89.50 90.00 88.375 298,200 88.50 CTME (stock) 2.875 3.625 2.875 7,800 3.625 CY (stock) 33.125 33.50 32.50 530,700 32.375 CYR (stock) 23.50 23.50 22.75 183,900 22.875 CYRX (stock) 27.25 27.375 25.50 909,400 25.75 DAL (stock) 66.375 66.75 65.00 805,700 65.125 DD (stock) 67.50 67.875 67.00 744,300 67.875 (news) DEC (stock) 45.75 46.125 45.125 2,129,400 44.50 DECL (index) 929.00 1858.00 0.00 0 0.00 DELL (stock) 51.00 51.50 50.00 1,149,300 48.875 (news) DGN (stock) 7.875 8.00 7.875 72,400 8.00 DIS (stock) 55.875 55.875 55.125 909,800 55.50 DJ (stock) 36.50 36.75 36.125 201,900 36.50 DMIC (stock) 12.00 12.50 11.875 111,700 12.375 DOW (stock) 73.125 73.25 72.75 637,500 73.25 DVOL (index) 111.12000 122.23 0.00 0 0.00 ECO (stock) 9.00 9.625 8.875 551,300 8.9375 EFII (stock) 46.375 46.75 45.50 101,200 45.875 EK (stock) 61.50 61.875 60.25 1,840,000 60.375 (news) ELY (stock) 14.50 14.75 14.375 699,000 14.375 EMC (stock) 23.50 23.75 23.00 1,552,600 23.00 ERTS (stock) 27.125 27.125 25.25 1,216,200 25.75 EXBT (stock) 13.375 13.75 13.25 244,600 13.625 F (stock) 30.00 30.375 28.75 7,434,400 29.25 (news) FHPC (stock) 22.125 22.25 21.75 281,100 22.00 FNM (stock) 92.875 93.00 92.125 787,800 91.75 FON (stock) 32.625 33.375 32.625 1,331,800 32.00 FPNX (stock) 2.00 2.1875 1.8125 315,200 2.125 FRAM (stock) 24.125 24.75 23.50 242,900 24.50 GAB (stock) 9.75 9.875 9.75 168,100 9.75 GE (stock) 58.00 58.25 57.25 2,241,600 58.00 (news) GEN (stock) 7.625 7.875 7.625 95,900 7.625 (news) GENZ (stock) 36.875 37.25 36.75 185,900 37.00 GGUY (stock) 10.50 10.75 10.375 48,200 10.5625 GIS (stock) 51.625 51.875 51.25 388,100 51.875 GM (stock) 47.75 48.125 47.00 3,199,200 46.25 (news) GME (stock) 42.875 43.125 42.625 274,400 42.50 (news) GNE (stock) 48.875 49.00 48.375 206,700 47.875 GPS (stock) 33.625 34.125 33.625 959,000 34.375 (news) GPTA (stock) 9.125 9.50 9.125 53,800 9.25 GT (stock) 42.875 43.00 41.75 852,900 42.125 GTE (stock) 33.375 33.50 32.875 1,570,900 33.375 GWF (stock) 21.875 21.875 21.75 125,800 21.875 GYMB (stock) 24.125 24.375 22.625 2,187,900 25.00 HAN (stock) 18.50 18.625 18.25 409,500 19.00 HAS (stock) 34.125 35.00 34.125 116,800 34.00 HD (stock) 41.375 41.875 41.25 1,263,800 41.625 HFI (stock) 13.75 14.25 13.625 237,400 13.75 HM (stock) 17.125 17.25 16.75 517,400 16.875 HMY (stock) 23.875 24.00 23.50 640,500 23.875 HSN (stock) 6.875 7.00 6.875 116,100 7.00 HWP (stock) 67.875 68.875 65.75 1,509,800 66.00 I (stock) 85.125 85.75 83.625 323,500 84.00 IBM (stock) 94.25 95.00 93.375 2,527,900 92.625 IDTI (stock) 44.8125 45.00 43.00 1,542,900 43.50 IFMX (stock) 45.125 45.125 41.875 2,153,900 42.25 INGR (stock) 13.1875 13.625 13.125 257,600 13.50 INTC (stock) 114.75 115.75 112.25 7,781,300 112.25 INTU (stock) 63.75 64.50 63.00 144,000 62.875 (news) IP (stock) 79.00 79.50 78.25 455,000 78.625 JCP (stock) 47.125 47.25 46.50 442,000 47.125 (news) JNJ (stock) 66.50 66.625 65.75 1,355,100 66.125 (news) KLAC (stock) 71.00 72.25 69.00 794,900 69.75 KM (stock) 12.875 13.00 12.625 2,096,100 12.75 (news) KMAG (stock) 39.375 39.625 38.625 625,800 38.75 KMB (stock) 59.375 60.00 59.00 423,100 60.00 KO (stock) 61.00 61.875 60.50 1,512,000 61.625 KWP (stock) 41.625 41.75 41.00 82,000 41.75 LADF (stock) 5.00 5.125 4.875 107,400 0.00 (no trades) LDDS (stock) 26.3125 26.50 25.50 929,400 25.875 (no trades) LE (stock) 15.375 15.375 15.125 45,800 15.375 LEAF (stock) 6.125 6.25 6.00 110,300 5.875 LGNT (stock) 43.25 43.875 43.125 1,160,600 43.625 LOTS (stock) 29.25 31.00 29.00 2,760,800 30.50 LRCX (stock) 58.00 58.50 56.25 694,800 57.25 LRNG (stock) 30.50 30.50 29.25 111,800 29.875 LSI (stock) 69.75 70.625 67.625 706,800 67.25 LTD (stock) 22.00 22.125 21.875 564,600 22.25 (news) LUV (stock) 22.00 22.125 21.75 375,000 22.125 MA (stock) 39.375 39.625 38.875 790,300 38.25 (news) MAS (stock) 28.625 29.00 28.375 433,900 28.875 MAT (stock) 24.375 25.00 24.25 298,500 24.625 MCD (stock) 37.50 38.00 37.125 1,310,800 37.875 MCIC (stock) 20.00 20.25 19.75 1,656,200 20.25 (news) MCU (stock) 14.875 15.00 14.50 451,800 14.375 MDR (stock) 26.125 26.50 26.00 56,700 26.25 MEGT (stock) 12.1875 12.50 12.125 206,400 12.375 MENT (stock) 17.25 17.375 16.75 293,100 17.00 MER (stock) 48.375 48.625 46.875 1,342,600 47.00 MMM (stock) 58.875 60.25 58.25 594,500 60.00 MO (stock) 72.875 72.875 72.125 2,098,800 72.875 (news) MOB (stock) 100.125 100.375 98.875 675,500 99.50 (news) MOT (stock) 61.125 61.375 59.75 2,288,000 59.875 MRK (stock) 47.25 47.50 46.75 4,660,000 47.00 (news) MS (stock) 77.50 77.75 75.75 217,800 75.50 MSFT (stock) 84.125 85.625 83.875 3,822,100 84.6875 MSII (stock) 34.25 34.50 33.50 8,200 34.00 MT (stock) 31.50 31.75 31.50 65,200 31.875 MTC (stock) 84.875 84.875 82.875 441,600 83.25 MU (stock) 46.375 46.875 45.00 4,459,700 44.625 MX (stock) 26.00 26.375 26.00 17,600 26.25 MXTR (stock) 5.75 5.75 5.50 409,600 5.5625 N (stock) 25.50 25.75 25.00 371,500 25.00 NAV (stock) 15.75 15.875 15.375 243,300 15.125 NCDI (stock) 7.00 7.50 6.75 80,100 7.25 NELL (stock) 42.5625 43.50 42.50 268,700 43.125 NETG (stock) 24.875 25.00 24.00 367,400 24.25 NKE (stock) 78.75 79.25 78.125 307,600 78.875 NN (stock) 35.75 35.875 35.375 397,100 35.375 NOBE (stock) 40.75 41.75 40.50 452,300 41.50 NOC (stock) 52.375 52.375 51.875 71,800 52.375 NOVL (stock) 19.4375 19.875 19.375 4,924,300 19.3125 NSM (stock) 25.50 26.125 25.00 1,305,000 24.00 NT (stock) 38.125 38.375 38.00 270,800 38.375 NWK (stock) 24.00 24.125 23.75 113,500 24.00 NYA (index) 286.73 287.10 0.00 0 283.92999 NYV (index) 345.89 391.77 0.00 0 0.00 OAT (stock) 34.75 35.75 34.50 493,300 35.00 OCTL (stock) 23.625 23.75 23.25 56,400 23.375 OEX (index) 508.10 508.67 0.00 0 507.35 ORCL (stock) 35.625 35.875 35.00 2,878,600 36.125 OXY (stock) 23.125 23.125 22.75 640,300 23.00 (news) P (stock) 35.875 36.25 35.625 496,000 36.25 PAC (stock) 27.00 27.00 26.50 1,770,200 26.50 PBY (stock) 28.00 28.25 27.875 327,100 27.875 PCCW (stock) 14.00 14.125 13.75 655,400 13.6875 PCG (stock) 28.50 28.875 28.375 916,700 28.375 PCL (stock) 24.25 24.50 24.00 52,500 24.50 PCTL (stock) 44.375 44.875 43.50 307,600 43.50 PE (stock) 28.125 28.25 27.875 316,900 28.125 (news) PG (stock) 71.00 71.875 70.375 823,800 71.875 PHG (stock) 40.25 40.25 39.50 319,500 40.125 PIR (stock) 7.875 8.00 7.75 494,900 8.125 (news) PMTC (stock) 44.125 45.00 42.25 993,700 42.50 PPW (stock) 19.50 19.75 19.50 324,900 19.75 PRD (stock) 37.25 37.375 36.75 211,400 36.875 PSTA (stock) 5.625 5.875 5.625 97,800 5.75 PTON (stock) 6.25 6.25 5.875 63,000 6.00 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.75 49.25 48.625 63,500 49.375 S (stock) 55.75 56.625 55.375 871,900 56.50 (news) SALD (stock) 10.25 10.75 10.25 21,200 10.75 SBC (stock) 44.875 45.75 44.375 730,900 43.875 SBUX (stock) 29.625 30.125 27.75 1,006,200 29.625 (news) SCIS (stock) 21.00 21.125 20.625 210,000 20.50 SCOC (stock) 9.25 9.25 8.875 68,400 8.625 SEG (stock) 36.875 37.125 35.875 1,190,000 35.25 SFE (stock) 34.00 34.125 33.50 56,600 34.00 SGI (stock) 39.25 40.125 38.75 1,241,000 36.875 SGP (stock) 79.25 79.375 78.25 716,700 78.75 (news) SIGM (stock) 4.625 5.00 4.50 16,400 4.50 SIII (stock) 27.625 27.75 26.875 365,900 27.125 SK (stock) 17.125 17.125 16.625 88,000 16.125 SLB (stock) 64.875 65.25 64.375 476,900 65.00 SLR (stock) 31.00 31.00 30.125 237,100 30.125 SMSC (stock) 17.125 17.625 17.00 178,200 17.25 SNPS (stock) 56.50 57.25 54.25 178,000 54.25 SPCO (stock) 3.75 3.75 3.50 27,300 3.625 SPX (index) 533.48 533.58001 0.00 0 523.58001 SQNT (stock) 14.4375 15.00 14.125 834,300 14.75 SRA (stock) 30.375 30.625 30.25 66,600 30.625 SSAX (stock) 24.75 25.125 24.00 193,200 23.4375 STK (stock) 21.375 21.375 21.125 428,200 21.375 STRM (stock) 38.625 39.00 37.75 325,700 38.25 SUNW (stock) 45.00 46.00 44.50 1,447,500 44.1875 SUP (stock) 29.25 29.625 29.125 70,100 29.375 SVGI (stock) 32.00 32.75 31.00 888,400 31.25 SVM (stock) 26.125 26.50 26.00 42,800 26.00 SYBS (stock) 22.375 22.50 21.00 1,903,000 21.00 SYMC (stock) 22.9375 23.25 22.75 285,300 23.00 SYQT (stock) 11.625 11.375 11.00 68,400 11.00 T (stock) 50.75 51.125 50.625 3,138,900 50.75 (news) TAN (stock) 46.50 47.00 46.25 172,900 46.75 TCOMA (stock) 20.75 21.125 20.50 2,263,300 21.125 TDM (stock) 13.875 14.00 13.625 587,800 13.25 TE (stock) 21.875 22.00 21.75 87,100 22.00 TEK (stock) 45.75 45.875 45.50 178,900 46.00 TELC (stock) 9.625 10.00 9.50 123,500 9.6875 THDO (stock) 11.75 12.00 11.375 219,200 11.50 TICK (index) 465.00 930.00 0.00 0 0.00 TLAB (stock) 32.75 33.00 31.75 1,110,900 33.00 TMX (stock) 30.00 30.125 27.875 4,425,300 28.125 TOY (stock) 25.75 25.75 25.125 1,738,500 25.375 TRAN (index) 1658.3299 0.00 1653.6700 0 1621.31 TRB (stock) 59.875 60.375 59.50 137,700 58.75 TRIN (index) 0.83 1.65 0.00 0 0.00 TRMB (stock) 24.50 24.625 23.375 245,400 23.75 TRW (stock) 77.625 79.25 77.50 206,700 78.875 TSNG (stock) 6.625 6.875 6.625 64,000 7.00 TTC (stock) 27.125 27.75 27.125 50,200 28.00 TWX (stock) 39.625 39.75 39.25 415,400 39.625 (news) TX (stock) 68.375 68.625 67.75 444,400 68.50 TXN (stock) 121.00 121.00 116.25 1,224,500 115.625 (news) TYX (index) 66.1000 0.00 65.40 0 67.41999 UAL (stock) 116.375 116.50 114.25 92,600 115.00 UK (stock) 29.125 29.375 28.875 1,084,600 28.75 USG (stock) 24.375 24.375 23.875 168,700 24.125 USS (stock) 20.50 20.625 20.00 690,900 20.625 UTII (stock) 9.875 9.875 9.375 27,700 9.50 UTIL (index) 205.63 0.00 204.85 0 203.66 UTX (stock) 77.50 77.50 75.75 333,200 75.875 VAR (stock) 52.625 53.00 52.125 167,500 51.375 VFIC (stock) 21.50 21.625 20.875 357,200 21.625 VFINX (index) 50.22 50.25 0.00 0 50.20 VGSTX (index) 14.35999 14.47 0.00 0 14.35999 VIA (stock) 46.25 47.50 46.125 141,600 47.125 VIEW (stock) 10.5625 10.625 10.25 55,100 10.50 VLSI (stock) 26.50 27.00 26.125 1,772,600 26.625 VPMCX (index) 23.46 23.62 0.00 0 23.30 VTSS (stock) 6.75 7.00 6.625 70,800 6.75 VWINX (index) 19.43 19.51 0.00 0 19.35 WAG (stock) 47.25 48.00 47.00 249,200 48.125 WBB (stock) 21.75 21.875 21.75 50,200 21.75 WDC (stock) 18.25 18.50 17.50 702,700 17.625 WEN (stock) 17.25 17.375 17.00 424,700 17.125 WFC (stock) 183.00 184.25 182.00 140,700 184.00 WLM (stock) 26.50 26.50 25.25 249,400 25.125 WMT (stock) 24.75 25.00 24.625 2,981,600 24.875 (news) WSAU (stock) 21.375 21.375 21.00 26,400 21.375 WSX (index) 353.60 354.63 0.00 0 352.57 WWTK (stock) 4.625 4.875 4.625 45,900 4.875 WX (stock) 14.875 15.125 14.625 1,558,700 14.50 (news) WY (stock) 43.625 43.875 43.625 382,900 43.875 WYL (stock) 27.00 27.00 26.25 27,600 26.25 XAU (index) 121.30 122.50 0.00 0 117.94 XIRC (stock) 10.875 11.125 10.625 66,400 10.625 XLGX (stock) 22.50 23.25 22.00 56,900 23.25 XLNX (stock) 85.875 87.00 83.00 689,900 84.25 XMI (index) 468.92 0.00 468.88 0 468.98001 XNET (stock) 21.75 22.25 21.50 102,000 22.25 XON (stock) 71.25 71.625 70.75 1,322,700 71.375 XRX (stock) 114.375 114.875 113.125 334,100 113.375 Z (stock) 15.25 15.50 15.25 355,200 15.375 (news) ZCAD (stock) 2.5625 2.8125 2.1875 373,400 2.1875 DJIA (index) 4472.75 4480.3598 0.00 0 4378.68