IBM makes hostile tender offer for Lotus @ $60 cash or $3.3B. Other software stocks moving in new takeover speculation. Mon Jun 5 22:57:56 1995 Symbol Type Price High Low Volume Last AA (stock) 46.125 46.75 44.50 934,500 45.00 AAPL (stock) 43.50 43.50 42.125 2,273,700 42.125 (news) ABF (stock) 19.50 19.50 19.125 47,100 19.125 ABX (stock) 25.00 25.125 24.75 417,400 25.00 ACAD (stock) 39.75 39.75 38.75 764,800 38.25 ACN (stock) 11.25 11.3125 11.125 82,400 11.125 ACTL (stock) 10.75 11.125 10.50 272,400 10.875 ADAC (stock) 10.25 10.375 10.00 32,300 10.625 ADBE (stock) 54.50 55.00 52.75 1,826,800 52.00 ADCT (stock) 29.75 30.50 29.75 135,000 30.125 ADPT (stock) 31.625 32.25 31.375 1,130,200 31.25 ADV (index) 1544.00 3088.00 0.00 0 0.00 AET (stock) 60.00 60.25 59.875 633,000 59.875 AGN (stock) 26.25 26.50 26.00 105,000 26.50 AHP (stock) 74.875 75.25 73.875 512,000 74.75 AKLM (stock) 16.9375 17.50 16.875 624,200 16.75 ALD (stock) 40.625 40.75 39.875 539,800 40.375 ALEX (stock) 23.875 24.25 23.75 47,500 23.75 ALSC (stock) 42.00 43.00 41.75 237,300 42.25 ALTR (stock) 39.875 41.375 39.75 675,500 41.00 AMAT (stock) 81.75 83.75 81.25 1,431,900 82.125 AMD (stock) 34.625 35.25 34.50 1,180,500 34.125 (news) AMGN (stock) 75.50 76.00 73.875 1,679,200 73.875 AMH (stock) 12.625 12.75 12.125 370,900 12.50 AMR (stock) 68.00 68.50 67.375 349,600 67.75 (news) AMSY (stock) 22.00 22.75 21.875 52,100 22.00 AR (stock) 29.25 29.25 28.50 99,400 29.00 ARC (stock) 113.50 113.625 112.875 615,500 113.875 ASA (stock) 44.00 44.125 43.50 71,100 43.625 ASH (stock) 36.00 36.75 36.00 522,400 36.50 ASND (stock) 41.00 45.50 40.25 1,371,200 41.75 ASPT (stock) 43.00 43.00 40.50 155,200 40.75 ASPX (stock) 9.25 9.50 9.25 81,500 9.3125 ASTA (stock) 18.625 18.3125 18.00 212,700 18.125 ATC (stock) 2.6875 2.75 2.625 57,300 2.625 ATI (stock) 27.00 27.375 27.00 1,306,500 27.25 ATML (stock) 47.875 49.00 47.625 612,700 49.00 AVOL (index) 207.36 214.74000 0.00 0 0.00 AVP (stock) 68.375 68.375 66.875 134,700 67.375 AXP (stock) 35.625 36.50 35.625 2,132,700 36.125 AZA (stock) 20.875 21.00 20.50 361,900 20.75 BA (stock) 61.625 62.75 60.375 3,327,300 59.00 (news) BAC (stock) 54.00 54.75 53.625 2,672,000 53.875 BBA (stock) 7.50 7.625 7.50 98,100 7.50 BBTK (stock) 25.25 25.75 24.25 77,900 25.25 BCC (stock) 34.25 34.625 33.125 216,800 33.75 BEAM (stock) 32.25 32.25 31.00 130,800 30.75 BFI (stock) 34.625 34.625 34.125 498,600 34.75 BGEN (stock) 41.00 41.875 40.50 419,100 40.75 BMET (stock) 14.375 14.625 14.125 264,900 14.125 BNET (stock) 37.875 39.125 37.25 2,201,700 37.75 BNYN (stock) 18.375 18.50 17.50 355,900 17.00 (news) BORL (stock) 12.75 13.3125 12.375 1,065,300 12.125 BROD (stock) 46.50 47.3125 44.75 1,347,900 42.875 C (stock) 44.50 44.75 44.00 2,094,400 44.125 CA (stock) 65.375 65.50 63.875 1,063,100 63.875 CAL (stock) 12.875 13.125 12.75 95,300 13.00 CAT (stock) 59.875 60.625 59.00 502,400 59.25 CATP (stock) 32.25 32.25 31.75 65,000 32.25 CC (stock) 26.50 26.625 26.25 688,200 26.625 CCI (stock) 55.375 56.25 54.875 2,024,900 54.625 (news) CDN (stock) 30.00 30.125 28.625 246,700 28.875 CHIR (stock) 56.125 57.25 55.50 536,600 55.25 CHPS (stock) 9.875 10.375 9.875 230,900 10.1875 CHV (stock) 48.875 49.00 48.125 624,300 48.75 CL (stock) 75.375 75.875 74.75 283,500 75.625 CLIX (stock) 9.00 9.25 8.875 88,100 9.00 CMB (stock) 48.875 49.125 48.375 1,077,000 48.125 (news) CMH (stock) 17.375 17.50 17.25 70,100 17.375 CNR (stock) 13.125 13.25 12.875 553,700 12.75 COMPN (index) 882.84 892.72 0.00 0 872.9699 COMPV (index) 43.65 87.30 0.00 0 0.00 COMS (stock) 65.25 66.75 65.125 1,044,000 65.75 CP (stock) 16.75 16.875 16.75 202,100 16.75 CPQ (stock) 41.125 41.125 39.75 2,475,300 39.875 (news) CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 8.4375 8.75 8.375 353,400 8.375 CRUS (stock) 55.25 56.875 54.875 1,394,900 53.875 CSCO (stock) 45.625 46.625 45.50 3,206,000 45.125 CTC (stock) 90.125 91.25 88.75 212,600 89.00 CTME (stock) 2.875 3.625 2.875 4,900 3.00 CY (stock) 35.00 36.75 34.875 327,600 35.125 CYR (stock) 23.25 23.375 22.875 50,000 23.25 CYRX (stock) 26.125 27.50 25.875 880,300 27.25 DAL (stock) 66.50 66.75 65.75 577,500 65.875 (news) DD (stock) 67.125 67.125 65.875 1,079,600 66.00 DEC (stock) 44.125 45.75 44.125 1,004,100 44.875 DECL (index) 722.00 1444.00 0.00 0 0.00 DELL (stock) 52.00 53.00 51.50 976,400 51.75 DGN (stock) 7.75 7.875 7.75 70,900 7.875 DIS (stock) 56.00 56.00 55.00 731,800 55.875 DJ (stock) 36.25 36.50 36.125 93,100 36.50 DMIC (stock) 11.625 11.875 11.50 76,100 11.625 DOW (stock) 71.50 71.875 71.125 1,281,900 72.00 DVOL (index) 87.98 175.97 0.00 0 0.00 ECO (stock) 9.00 9.00 8.875 215,700 9.00 EFII (stock) 46.00 46.75 45.00 149,700 45.00 EK (stock) 62.00 62.25 61.375 642,500 61.375 ELY (stock) 14.00 14.375 13.875 655,700 14.125 EMC (stock) 23.375 23.875 23.375 1,364,300 23.375 ERTS (stock) 27.25 27.625 26.875 701,500 27.00 EXBT (stock) 13.125 13.75 12.75 310,600 13.375 F (stock) 30.50 30.625 29.75 3,514,200 30.00 (news) FHPC (stock) 23.00 23.00 22.125 465,400 22.50 FNM (stock) 97.75 97.75 96.25 1,044,400 96.375 FON (stock) 32.375 33.125 32.125 967,800 32.375 FPNX (stock) 2.25 2.50 2.625 216,500 2.00 FRAM (stock) 25.00 25.25 24.00 180,700 24.00 GAB (stock) 9.875 10.00 9.875 80,500 9.75 GE (stock) 57.875 57.875 56.50 2,263,100 56.75 (news) GEN (stock) 7.875 7.875 7.625 116,700 7.625 (news) GENZ (stock) 39.125 39.25 36.50 724,100 36.50 GGUY (stock) 10.75 10.75 10.375 53,600 10.50 GIS (stock) 51.625 51.875 51.00 499,400 51.75 GM (stock) 48.00 48.375 47.25 2,892,500 47.375 (news) GME (stock) 43.75 43.875 43.25 696,600 43.50 (news) GNE (stock) 49.25 49.375 49.125 88,700 49.50 GPS (stock) 34.25 34.25 33.125 549,900 33.25 GPTA (stock) 9.75 9.75 9.25 125,800 9.25 GT (stock) 42.50 42.50 42.25 409,900 42.375 GTE (stock) 33.125 33.25 32.75 1,605,200 33.25 (news) GWF (stock) 22.125 22.50 22.00 367,200 22.125 GYMB (stock) 24.50 25.125 24.00 718,800 24.4375 HAN (stock) 19.00 19.50 18.625 606,300 18.50 HAS (stock) 34.75 34.875 34.125 425,100 34.00 HD (stock) 42.00 42.50 41.50 1,267,500 42.00 HFI (stock) 13.50 13.75 13.375 273,400 13.75 HM (stock) 16.50 16.625 16.25 492,400 17.125 HMY (stock) 25.50 26.00 23.625 636,300 23.625 (news) HSN (stock) 7.125 7.25 7.00 280,200 7.00 HWP (stock) 69.00 71.25 69.00 1,692,300 69.375 (news) I (stock) 88.25 89.375 88.125 339,600 88.00 IBM (stock) 91.25 93.50 90.00 5,851,000 92.625 (news) IDTI (stock) 44.375 46.25 44.125 1,105,100 45.50 IFMX (stock) 46.125 47.00 45.75 1,109,900 46.875 INGR (stock) 13.3125 13.375 13.00 351,900 13.00 INTC (stock) 115.75 117.25 115.375 4,851,000 116.50 INTU (stock) 65.75 66.25 64.75 495,900 64.00 IP (stock) 78.50 78.875 78.00 339,300 78.25 JCP (stock) 47.625 48.125 47.25 1,069,800 47.375 JNJ (stock) 65.875 66.375 65.375 665,300 65.875 KLAC (stock) 73.00 73.75 72.50 359,700 72.875 KM (stock) 14.00 14.125 12.75 10,416,200 12.875 (news) KMAG (stock) 44.875 45.50 41.875 1,413,500 41.75 KMB (stock) 59.625 59.625 59.00 125,200 59.125 KO (stock) 60.375 60.875 59.875 1,133,000 60.875 KWP (stock) 41.375 41.875 40.25 69,100 40.625 LADF (stock) 0.00 0.00 0.00 0 0.00 (no trades) LDDS (stock) 0.00 0.00 0.00 0 25.875 (no trades) LE (stock) 15.625 15.625 15.375 19,000 15.50 LEAF (stock) 6.00 6.25 6.00 57,500 6.625 LGNT (stock) 43.625 44.00 43.25 509,100 43.25 LOTS (stock) 61.125 61.75 58.00 27,668,800 32.50 (news) LRCX (stock) 60.00 60.75 59.25 351,400 59.00 LRNG (stock) 32.00 32.25 31.00 103,100 31.00 LSI (stock) 69.375 71.375 69.00 276,100 70.50 LTD (stock) 21.875 22.25 21.625 447,300 21.75 LUV (stock) 21.875 22.00 21.50 378,100 21.75 MA (stock) 40.50 40.625 39.625 872,700 39.375 MAS (stock) 29.00 29.00 27.875 654,800 28.00 MAT (stock) 24.875 24.875 24.375 219,400 24.50 MCD (stock) 36.75 37.125 36.50 840,700 37.125 MCIC (stock) 20.125 20.25 20.00 1,118,800 19.875 MCU (stock) 15.25 15.25 15.00 305,500 14.875 MDR (stock) 26.375 26.375 25.875 111,300 26.25 MEGT (stock) 12.4375 12.625 12.25 112,600 12.3125 MENT (stock) 17.625 18.00 17.25 450,100 17.00 MER (stock) 50.375 51.125 49.875 878,000 50.125 (news) MMM (stock) 58.625 59.125 58.50 400,200 58.50 MO (stock) 73.50 73.875 73.375 1,576,600 73.875 MOB (stock) 99.125 99.375 98.375 570,300 100.125 MOT (stock) 59.875 61.25 59.625 3,182,300 60.00 (news) MRK (stock) 49.25 49.625 47.625 6,022,000 47.375 MS (stock) 80.50 80.875 78.875 266,100 78.875 (news) MSFT (stock) 84.75 85.375 81.75 3,490,700 83.125 (news) MSII (stock) 34.25 34.25 33.50 20,700 34.00 MT (stock) 32.25 32.25 32.125 63,400 32.25 MTC (stock) 84.625 84.75 83.625 337,300 84.875 MU (stock) 46.875 48.50 46.50 2,798,200 47.375 MX (stock) 25.50 25.875 25.50 14,200 25.75 MXTR (stock) 6.00 6.125 5.50 1,270,900 5.625 N (stock) 25.75 25.875 25.125 309,400 25.125 NAV (stock) 15.50 15.625 15.375 316,700 15.375 NCDI (stock) 7.00 7.125 6.375 77,900 6.75 NELL (stock) 42.625 42.75 42.25 595,200 43.125 NETG (stock) 24.625 25.125 24.50 218,900 24.75 NKE (stock) 79.00 80.375 78.625 430,100 80.25 NN (stock) 36.875 37.75 32.75 960,900 36.75 NOBE (stock) 42.50 42.50 40.75 919,600 40.75 NOC (stock) 52.25 52.50 52.625 99,100 52.125 NOVL (stock) 19.75 20.00 19.375 3,351,100 19.125 (news) NSM (stock) 26.25 27.00 26.25 720,100 25.50 NT (stock) 37.875 37.875 37.75 283,700 37.625 NWK (stock) 24.00 24.00 23.75 38,700 23.75 NYA (index) 288.40 289.57000 0.00 0 286.52 NYV (index) 337.42 374.85 0.00 0 0.00 OAT (stock) 34.75 34.875 34.625 350,200 34.75 OCTL (stock) 25.50 25.625 23.875 814,100 23.625 OEX (index) 508.52 510.70 0.00 0 506.35998 ORCL (stock) 35.625 37.00 35.25 3,208,300 36.00 OXY (stock) 22.625 22.875 22.50 1,830,300 23.125 P (stock) 35.00 35.25 34.75 1,213,000 35.125 PAC (stock) 27.375 27.375 27.00 1,115,800 27.00 PBY (stock) 31.875 32.25 30.00 1,083,600 29.75 PCCW (stock) 14.00 14.25 13.875 966,000 13.875 PCG (stock) 29.25 29.375 29.00 502,600 29.125 PCL (stock) 24.25 24.375 23.875 57,500 24.25 PCTL (stock) 45.875 45.875 44.25 455,900 44.50 PE (stock) 29.75 29.75 29.375 931,900 29.25 PG (stock) 70.125 71.125 70.00 785,700 70.25 PHG (stock) 40.00 40.125 39.875 212,400 40.00 PIR (stock) 8.25 8.50 8.25 129,500 8.50 PMTC (stock) 45.50 45.75 44.75 600,000 44.50 PPW (stock) 19.75 19.875 19.625 255,000 19.75 PRD (stock) 37.125 37.25 37.00 91,100 37.00 PSTA (stock) 5.125 5.50 5.125 133,500 5.625 PTON (stock) 5.75 6.125 5.625 147,800 6.25 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.75 48.875 48.125 72,800 48.75 QKTN (stock) 9.375 9.625 9.00 132,300 9.125 QNTM (stock) 23.125 23.125 22.25 2,132,000 22.00 RBK (stock) 35.25 35.25 34.75 548,500 33.875 RD (stock) 126.50 126.75 125.375 468,700 126.375 RDUS (stock) 11.25 11.625 11.125 358,900 11.125 REC (stock) 8.625 8.75 8.625 187,200 8.75 REN (stock) 4.125 4.25 4.125 77,700 4.25 RHR (stock) 13.50 13.625 12.50 438,100 12.375 (news) RN (stock) 27.875 28.75 27.625 1,529,700 28.50 RNBO (stock) 22.50 24.00 22.50 332,200 22.875 ROUS (stock) 19.00 19.25 18.75 46,400 18.75 RYC (stock) 36.375 36.50 36.25 388,600 36.375 S (stock) 56.875 57.25 56.00 878,400 56.00 SALD (stock) 10.375 10.625 10.25 21,100 10.50 SBC (stock) 45.50 45.625 44.625 467,400 44.625 SBUX (stock) 31.75 32.125 30.375 1,178,600 29.625 SCIS (stock) 22.625 22.25 21.375 234,300 21.4375 SCOC (stock) 8.75 9.50 8.75 144,600 9.25 SEG (stock) 37.75 38.125 37.625 855,400 36.875 SFE (stock) 35.00 35.75 34.625 69,600 35.375 SGI (stock) 38.50 38.875 38.125 555,400 38.25 SGP (stock) 80.375 81.125 80.00 326,100 80.25 SIGM (stock) 4.625 5.00 4.625 17,600 4.875 SIII (stock) 28.50 29.125 28.00 375,300 28.625 SK (stock) 16.875 17.125 16.875 41,800 17.125 SLB (stock) 65.125 65.75 64.625 489,400 64.625 SLR (stock) 32.75 33.375 32.375 181,200 32.125 SMSC (stock) 13.9375 15.00 12.50 1,794,300 17.125 SNPS (stock) 57.25 58.75 57.25 174,400 57.50 SPCO (stock) 3.75 4.00 3.75 147,500 3.6875 SPX (index) 535.50 538.69 0.00 0 533.40 SQNT (stock) 15.6875 15.875 15.375 573,000 14.75 SRA (stock) 30.625 30.625 30.50 47,700 30.375 SSAX (stock) 25.75 26.125 25.00 469,500 25.125 STK (stock) 21.375 21.50 21.125 412,600 21.125 STRM (stock) 44.25 45.00 43.25 1,962,800 42.50 (news) SUNW (stock) 45.625 46.50 44.625 1,342,800 44.375 SUP (stock) 29.00 29.125 28.25 177,400 29.25 SVGI (stock) 33.875 34.25 32.875 436,400 33.125 SVM (stock) 26.25 26.375 26.00 37,000 26.00 SYBS (stock) 23.875 24.00 23.125 2,738,300 22.75 SYMC (stock) 24.625 25.375 24.25 1,282,800 24.125 SYQT (stock) 12.125 12.25 11.00 238,700 11.00 T (stock) 50.75 51.375 50.50 1,767,600 50.875 (news) TAN (stock) 46.50 47.125 46.125 280,500 46.50 (news) TCOMA (stock) 21.375 21.50 21.00 2,381,700 20.875 TDM (stock) 14.25 14.375 13.875 443,800 13.75 TE (stock) 22.50 22.75 22.50 66,200 22.50 TEK (stock) 45.375 45.50 45.00 131,700 45.375 TELC (stock) 9.875 10.375 9.75 116,900 9.875 THDO (stock) 11.375 11.625 11.25 288,000 11.25 TICK (index) 567.00 1134.00 0.00 0 0.00 TLAB (stock) 34.375 35.00 33.75 937,300 33.50 TMX (stock) 30.25 30.375 29.625 2,622,800 30.00 TOY (stock) 25.875 26.25 25.75 1,318,100 25.75 TRAN (index) 1640.86 1650.89 0.00 0 1630.84 TRB (stock) 60.375 60.75 59.50 118,900 59.625 TRIN (index) 0.91 1.82 0.00 0 0.00 TRMB (stock) 24.375 25.00 23.50 175,400 24.50 TRW (stock) 77.625 78.00 77.25 155,600 77.375 TSNG (stock) 6.5625 7.00 6.50 71,800 6.75 TTC (stock) 26.375 26.875 26.375 25,500 27.125 TWX (stock) 39.75 40.125 39.75 752,000 39.875 TX (stock) 68.75 68.875 68.25 882,300 68.50 TXN (stock) 122.00 125.00 121.375 740,900 123.75 (news) TYX (index) 65.00 0.00 65.40 0 65.16000 UAL (stock) 116.25 117.25 114.875 107,800 115.00 (news) UK (stock) 29.125 29.375 28.625 1,134,800 28.625 USG (stock) 24.00 24.375 24.00 85,600 24.375 USS (stock) 20.375 21.00 20.375 341,400 20.50 UTII (stock) 9.875 9.875 9.25 22,800 9.875 UTIL (index) 209.86 211.97 0.00 0 207.75 UTX (stock) 77.50 78.00 75.375 271,400 75.375 VAR (stock) 53.00 53.75 53.00 54,300 53.25 VFIC (stock) 21.125 21.25 20.875 561,300 21.125 VFINX (index) 50.43 50.70 0.00 0 50.15 VGSTX (index) 14.50 14.55 0.00 0 14.44 VIA (stock) 45.125 45.75 43.875 611,100 44.875 VIEW (stock) 10.4375 10.625 10.25 106,500 10.5625 VLSI (stock) 26.625 27.25 26.50 1,051,400 26.875 VPMCX (index) 23.53 23.62 0.00 0 23.44 VTSS (stock) 7.625 7.25 6.875 69,200 6.9375 VWINX (index) 19.61 19.67 0.00 0 19.54 WAG (stock) 48.00 48.00 47.375 159,600 47.375 WBB (stock) 22.25 22.625 22.25 93,800 22.25 WDC (stock) 18.75 18.75 18.125 1,050,800 17.875 WEN (stock) 16.875 17.25 16.75 657,500 17.125 WFC (stock) 184.25 185.75 184.00 137,300 184.875 WLM (stock) 27.125 27.25 26.75 146,300 26.625 WMT (stock) 24.875 25.00 24.75 2,215,700 24.875 WSAU (stock) 22.25 22.25 21.00 49,000 21.375 WSX (index) 356.54 359.48 0.00 0 353.60 WWTK (stock) 4.75 4.875 4.625 102,800 4.875 WX (stock) 15.125 15.25 14.875 2,020,600 14.875 WY (stock) 44.625 44.875 43.00 623,100 43.00 WYL (stock) 28.25 28.25 27.375 103,500 27.00 XAU (index) 119.10 119.31 0.00 0 117.94 XIRC (stock) 11.125 11.125 10.625 163,900 10.875 XLGX (stock) 23.25 23.25 22.25 72,200 22.50 XLNX (stock) 88.125 89.25 87.50 301,700 85.875 XMI (index) 466.51998 467.40 0.00 0 465.98 XNET (stock) 20.00 21.75 19.50 188,400 21.25 XON (stock) 71.00 71.125 70.25 1,008,100 70.625 XRX (stock) 113.00 115.125 113.00 895,000 114.875 Z (stock) 15.00 15.375 15.00 517,500 15.125 ZCAD (stock) 2.75 2.75 2.4375 291,500 2.625 ZRA (index) 4476.54 4508.70 0.00 0 4472.75 ----- End Included Message -----