Market up 20 from the open, faded back to +15 and then moved steadily higher, climbing to a +38 new record high. Transports also up 38 on strong airline group. Nasdaq up 6. Japan's market lower, breaking 3 year low and below 15,000. CPI up .3% below expectations, retail sales up only .2% with declines in durable goods. Boeing up sharply on sales at the Paris air shows, also may unveil a new 777 stretch airliner. Vicorp Restaurants (Bakers Square) 13 5/8 -3/8 on profit forcast below expectations. Fruit of the Loom 25 5/8 off 3 1/2 on 2nd qtr. forecast below expectations. AEL Industries 21 3/4 off 7/16 on earnings of .17 vs. .09, Termolae 16 5/8 up 2, Rohm & Haasco 53 7/8 off 3 1/2 on slowing North American and Latin American business which will effect profits. Readers Digest 12 1/2 higher on a Goldman Sachs recommendation. AMR 74 5/8 up 3, Boeing 64 7/8 up 2 1/2. Amerrican OnC Resources 28 up 7 on Alex Brown recommendation. Fritzz Com 51 1/4 up 4 1/8, CTI Finiancial 15 1/8 off 2 3/4. First Financial acquisition. Cable and Wireless 21 3/4 up 1 5/8 as rumours that it may sell its stake in HK Telecomm. Lockheed Martin gets $480M contract from Argentine air force. Unisys Corp 10 3/8 up 1/8 on a $218M contract from US Coast Guard. Oracle and Intel team up with on demand TV. BMC Software 76 1/2 up 4 on new application management software. Sensormatic Electric 3 3 3/8 up 2 5/8. Tue Jun 13 14:55:10 1995 Symbol Type Price High Low Volume Last AA (stock) 44.25 44.50 43.625 1,037,500 44.50 AAPL (stock) 44.00 44.625 43.875 1,124,500 44.125 ABF (stock) 21.25 21.25 20.375 155,100 20.00 ABX (stock) 25.50 25.75 25.375 771,400 25.50 ACAD (stock) 41.625 42.25 41.00 668,900 41.50 ACN (stock) 11.125 11.125 11.00 117,400 11.125 ACTL (stock) 10.625 11.00 10.625 99,700 11.00 ADAC (stock) 10.375 10.375 10.125 79,100 10.375 ADBE (stock) 58.25 58.25 56.8125 1,392,700 57.125 ADCT (stock) 32.25 33.00 32.125 518,400 32.75 ADPT (stock) 31.75 32.125 31.25 622,200 31.625 ADV (index) 1567.00 0.00 0.00 0 0.00 AET (stock) 61.75 61.875 60.875 549,300 60.625 AGN (stock) 28.00 28.375 27.75 221,600 27.50 AHP (stock) 75.375 75.375 73.375 1,044,600 73.75 AKLM (stock) 16.625 16.75 16.375 369,500 16.25 ALD (stock) 40.375 40.375 39.75 870,200 39.875 ALEX (stock) 23.625 24.00 23.50 11,500 23.50 ALSC (stock) 44.25 44.50 43.25 625,200 42.50 ALTR (stock) 39.75 41.125 39.625 1,290,500 39.6875 AMAT (stock) 77.75 80.25 77.25 2,387,100 78.50 AMD (stock) 35.25 35.50 34.75 1,623,500 34.50 AMGN (stock) 73.125 73.25 72.375 787,200 72.625 AMH (stock) 12.00 12.125 11.75 903,800 12.25 AMR (stock) 74.625 74.75 72.125 1,609,300 71.625 (news) AMSY (stock) 22.875 23.125 22.625 16,500 22.75 AR (stock) 28.625 28.875 28.50 109,600 28.625 ARC (stock) 114.875 115.00 114.375 252,600 114.625 ASA (stock) 43.625 44.00 43.50 72,800 43.00 ASH (stock) 35.00 35.25 35.00 162,400 35.25 ASND (stock) 44.50 45.50 44.25 253,200 44.50 ASPT (stock) 44.00 44.50 43.50 59,600 44.00 ASPX (stock) 10.75 10.75 10.00 555,400 10.125 ASTA (stock) 17.125 17.375 16.875 81,200 17.125 ATC (stock) 2.6875 2.75 2.625 38,500 2.75 ATI (stock) 26.875 27.375 26.875 519,000 26.75 ATML (stock) 49.625 49.875 49.00 760,900 49.00 AVOL (index) 238.58 0.00 0.00 0 0.00 AVP (stock) 68.125 68.375 67.625 126,800 68.25 AXP (stock) 35.375 35.625 34.75 1,371,300 34.75 AZA (stock) 22.125 22.125 21.125 1,600,800 21.125 BA (stock) 64.875 64.875 62.375 2,627,400 62.375 BAC (stock) 52.625 52.75 51.875 1,791,500 51.375 BBA (stock) 8.625 8.75 8.375 339,000 8.25 BBTK (stock) 25.25 25.50 24.50 51,400 24.4375 BCC (stock) 35.00 35.125 34.75 251,300 34.75 BEAM (stock) 33.25 33.25 32.25 83,200 32.25 BFI (stock) 37.25 37.25 36.125 553,500 36.25 BGEN (stock) 44.75 45.00 43.00 1,107,900 43.00 BMET (stock) 15.125 15.125 14.50 806,800 14.50 BNET (stock) 40.625 40.75 39.75 2,624,600 39.875 BNYN (stock) 13.25 13.25 12.875 634,000 12.8125 BORL (stock) 13.00 13.125 12.75 345,000 12.75 BROD (stock) 52.50 53.00 50.75 743,600 52.125 C (stock) 43.75 44.25 43.75 1,162,000 43.875 CA (stock) 69.625 70.00 68.875 580,400 68.125 CAL (stock) 12.125 12.75 12.125 291,000 12.625 CAT (stock) 62.75 63.00 60.75 648,400 60.875 CATP (stock) 35.25 36.00 32.75 193,500 34.00 CC (stock) 30.375 30.75 30.00 1,092,100 30.00 (news) CCI (stock) 55.875 55.875 54.00 4,073,100 53.00 (news) CDN (stock) 33.00 33.00 32.375 403,500 32.00 CHIR (stock) 61.00 62.50 60.50 925,100 61.75 CHPS (stock) 10.4375 10.75 10.375 399,900 10.50 CHV (stock) 49.00 49.00 48.50 480,200 48.625 (news) CL (stock) 75.75 76.00 75.50 210,000 75.75 CLIX (stock) 8.75 9.125 8.75 13,000 9.125 CMB (stock) 46.625 46.875 45.75 931,900 45.125 CMH (stock) 17.75 17.875 17.625 80,500 17.625 CNR (stock) 13.00 13.25 12.875 499,700 13.125 COMPN (index) 894.22 900.47 0.00 0 887.97 COMPV (index) 36.50 73.00 0.00 0 0.00 COMS (stock) 62.125 62.875 61.00 1,911,700 61.375 CP (stock) 17.00 17.125 16.875 505,700 16.75 CPQ (stock) 39.50 40.875 39.50 2,147,900 40.25 CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 8.75 8.875 8.625 299,700 8.75 CRUS (stock) 59.125 60.00 58.50 1,223,800 59.25 CSCO (stock) 48.125 48.125 46.375 3,688,100 46.375 CTC (stock) 83.875 84.75 83.625 279,500 81.75 CTME (stock) 2.875 3.625 2.875 10,900 3.00 CY (stock) 37.875 39.00 37.75 917,100 37.375 CYR (stock) 23.25 23.625 23.125 231,500 23.125 CYRX (stock) 24.5625 25.125 24.25 404,200 24.75 DAL (stock) 73.375 73.50 70.625 1,524,400 69.625 (news) DD (stock) 66.25 67.25 66.125 911,500 66.375 (news) DEC (stock) 43.75 43.75 42.75 1,428,800 42.625 DECL (index) 745.00 0.00 0.00 0 0.00 DELL (stock) 52.875 53.375 52.625 330,500 53.00 DGN (stock) 9.125 9.50 8.75 555,000 8.75 DIS (stock) 59.50 60.00 59.125 2,082,800 59.00 DJ (stock) 35.625 35.625 35.375 138,200 35.375 DMIC (stock) 11.00 11.50 10.50 158,000 11.375 DOW (stock) 70.25 70.875 70.25 1,065,700 70.625 DVOL (index) 63.93999 0.00 0.00 0 0.00 ECO (stock) 8.8125 8.875 8.75 333,800 8.75 EFII (stock) 48.75 49.75 46.00 426,900 46.25 EK (stock) 61.125 61.25 60.50 584,900 59.875 ELY (stock) 15.375 15.875 15.375 751,600 15.375 EMC (stock) 24.625 24.625 24.00 2,305,600 23.75 ERTS (stock) 26.00 26.50 25.50 1,190,200 25.50 EXBT (stock) 13.75 13.75 13.50 124,100 13.375 F (stock) 29.875 30.25 29.75 1,564,600 29.875 (news) FHPC (stock) 22.75 23.75 22.75 349,400 23.375 FNM (stock) 97.25 97.50 96.00 1,047,000 95.50 FON (stock) 33.625 33.875 33.125 668,900 33.00 FPNX (stock) 3.00 3.00 2.75 198,200 2.75 FRAM (stock) 24.625 25.00 24.50 29,600 24.75 GAB (stock) 9.875 9.875 9.75 136,000 9.875 GE (stock) 57.50 57.50 56.875 1,460,000 56.75 GEN (stock) 7.50 7.625 7.375 38,700 7.625 (news) GENZ (stock) 40.375 41.25 37.50 720,100 37.50 GGUY (stock) 11.25 11.25 10.875 8,000 10.875 GIS (stock) 52.00 52.00 51.625 234,100 51.75 GM (stock) 46.75 46.75 46.25 1,708,200 46.375 (news) GME (stock) 42.875 43.125 42.125 2,238,400 42.00 GNE (stock) 49.125 49.375 49.125 234,800 49.125 GPS (stock) 36.875 37.375 36.625 1,265,600 36.75 GPTA (stock) 9.50 9.875 9.50 21,400 9.50 GT (stock) 42.00 42.625 41.625 425,100 41.75 GTE (stock) 33.125 33.25 32.875 859,500 32.875 GWF (stock) 20.875 20.875 20.50 1,159,700 20.875 (news) GYMB (stock) 26.375 26.50 25.75 217,000 25.125 HAN (stock) 18.5625 18.75 18.375 641,100 18.75 HAS (stock) 32.75 33.25 32.75 458,100 32.625 HD (stock) 42.50 42.50 42.00 2,483,600 41.125 HFI (stock) 13.875 14.25 13.75 181,000 13.75 HM (stock) 16.50 16.875 16.50 415,900 17.125 HMY (stock) 26.75 27.00 26.25 239,100 26.25 HSN (stock) 7.25 7.50 7.125 176,200 7.25 HWP (stock) 69.75 70.25 69.375 896,100 69.375 I (stock) 83.125 83.375 82.625 521,300 82.25 IBM (stock) 91.75 92.25 90.875 2,905,000 90.25 IDTI (stock) 44.75 46.625 44.50 1,217,700 45.875 IFMX (stock) 47.50 47.5625 46.25 839,500 46.00 INGR (stock) 12.625 12.75 12.25 143,200 12.50 INTC (stock) 111.00 113.50 110.75 6,124,600 111.5625 (news) INTU (stock) 67.875 68.50 67.00 339,100 67.75 IP (stock) 80.875 81.25 78.375 441,100 79.25 (news) JCP (stock) 48.875 48.875 47.875 465,000 48.125 JNJ (stock) 67.50 67.50 66.625 631,000 66.25 KLAC (stock) 70.75 73.50 70.25 666,000 72.25 KM (stock) 14.625 14.75 14.375 1,449,300 14.50 KMAG (stock) 50.50 50.875 49.625 347,000 50.125 KMB (stock) 60.00 60.625 59.125 616,300 59.00 KO (stock) 60.50 60.625 60.25 1,057,200 60.00 (news) KWP (stock) 42.875 43.50 41.625 447,700 42.75 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) 15.375 15.625 15.25 43,400 15.75 LEAF (stock) 6.25 6.50 6.25 59,900 6.25 LGNT (stock) 44.50 44.75 43.875 889,500 43.50 LOTS (stock) 63.125 63.125 62.875 2,452,600 62.875 LRCX (stock) 61.00 61.75 59.75 631,300 60.25 LRNG (stock) 29.875 30.50 29.50 105,400 31.25 LSI (stock) 69.375 71.50 69.375 480,800 70.50 LTD (stock) 22.50 22.75 21.875 958,300 21.875 LUV (stock) 24.375 24.375 23.625 1,461,200 23.625 MA (stock) 41.875 42.25 40.625 761,600 40.625 MAS (stock) 27.375 27.75 27.25 345,300 27.50 MAT (stock) 26.25 26.50 25.75 582,300 25.00 MCD (stock) 37.00 37.375 36.625 1,252,600 36.625 (news) MCIC (stock) 20.00 20.125 19.75 2,520,600 19.875 (news) MCU (stock) 15.125 15.125 14.75 190,800 14.625 MDR (stock) 26.00 26.125 25.625 97,200 25.625 MEGT (stock) 14.875 15.125 14.625 164,700 14.375 MENT (stock) 17.75 18.25 17.75 1,029,000 17.3125 MER (stock) 48.625 49.125 48.50 422,000 48.375 (news) MMM (stock) 59.75 60.00 59.50 585,300 59.25 MO (stock) 70.00 70.75 70.00 1,780,400 71.00 MOB (stock) 100.25 100.375 98.875 489,500 98.625 MOT (stock) 61.00 61.375 60.625 2,586,100 60.375 (news) MRK (stock) 48.375 48.50 47.875 1,514,700 48.125 (news) MS (stock) 77.125 77.50 76.75 186,300 77.25 MSFT (stock) 83.875 84.75 83.375 2,355,700 83.75 MSII (stock) 31.75 32.50 31.75 7,700 31.8125 MT (stock) 33.75 33.875 33.50 138,400 33.50 MTC (stock) 90.75 90.875 89.25 527,500 88.50 MU (stock) 48.125 48.875 47.375 3,265,500 48.25 MX (stock) 28.875 28.875 27.75 106,200 27.75 MXTR (stock) 6.25 6.625 5.875 1,520,300 5.875 N (stock) 25.125 25.375 24.875 1,012,600 25.25 NAV (stock) 15.75 15.75 15.375 332,300 15.375 NCDI (stock) 7.625 7.875 7.50 186,800 7.5625 NELL (stock) 44.50 45.75 44.00 442,000 44.25 NETG (stock) 23.50 24.125 23.25 339,800 23.75 NKE (stock) 82.125 82.75 81.875 156,000 80.125 NN (stock) 35.375 36.00 35.25 395,700 35.875 NOBE (stock) 43.25 43.75 42.875 1,036,700 43.75 NOC (stock) 52.875 53.25 52.75 138,100 52.375 NOVL (stock) 19.625 20.00 19.50 3,088,100 19.75 NSM (stock) 26.125 27.125 25.625 3,544,300 28.125 NT (stock) 37.75 38.00 37.625 348,600 37.75 (news) NWK (stock) 22.50 22.75 22.25 230,400 22.75 NYA (index) 288.17999 290.70 0.00 0 286.45 NYV (index) 341.30 382.70 0.00 0 0.00 OAT (stock) 34.50 34.50 33.875 417,600 34.125 OCTL (stock) 27.50 28.625 27.00 607,000 28.00 OEX (index) 510.40 515.44 0.00 0 504.64001 ORCL (stock) 37.375 37.875 36.75 3,218,400 37.25 (news) OXY (stock) 21.875 22.00 21.75 1,290,200 22.25 P (stock) 34.375 34.375 33.75 478,300 34.00 PAC (stock) 26.75 26.875 26.625 805,100 26.625 (news) PBY (stock) 29.375 29.50 29.00 451,200 29.375 PCCW (stock) 15.00 15.00 14.875 1,107,400 15.00 PCG (stock) 28.875 28.875 28.375 1,022,900 29.00 PCL (stock) 25.75 25.75 25.00 148,900 24.625 PCTL (stock) 46.125 46.875 45.875 199,800 46.375 PE (stock) 28.25 28.50 28.125 396,900 27.625 PG (stock) 71.50 71.625 71.00 559,400 71.00 PHG (stock) 41.00 41.00 40.75 191,100 40.50 PIR (stock) 9.375 9.50 9.125 501,400 9.125 PMTC (stock) 47.25 47.50 44.25 925,000 45.00 PPW (stock) 19.00 19.25 19.00 234,800 19.00 PRD (stock) 39.625 39.875 39.50 274,700 39.625 PSTA (stock) 5.875 6.125 5.25 37,200 5.25 PTON (stock) 6.00 6.00 5.625 79,100 5.875 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.875 48.875 48.25 49,500 48.125 (news) QKTN (stock) 9.25 9.50 9.00 104,000 9.25 QNTM (stock) 24.00 24.625 23.50 2,319,600 23.50 RBK (stock) 35.875 36.375 35.75 390,600 35.875 RD (stock) 125.875 126.125 125.50 214,100 125.75 RDUS (stock) 13.50 13.875 13.125 1,538,000 12.375 REC (stock) 8.875 8.875 8.75 70,400 8.875 REN (stock) 4.50 4.50 4.25 226,800 4.125 RHR (stock) 14.00 14.125 13.25 189,100 13.25 RN (stock) 26.25 26.50 26.125 1,678,500 25.875 RNBO (stock) 23.875 24.875 23.625 99,700 24.50 ROUS (stock) 19.625 20.00 19.625 59,600 19.5625 RYC (stock) 38.125 38.25 37.875 329,200 38.00 S (stock) 57.25 57.375 57.00 651,800 56.875 (news) SALD (stock) 10.50 10.50 10.125 42,000 10.125 SBC (stock) 46.00 46.125 45.75 394,200 45.375 SBUX (stock) 33.875 34.25 33.375 713,900 33.75 SCIS (stock) 23.375 24.375 23.25 218,900 24.25 SCOC (stock) 8.25 8.50 8.125 73,400 8.625 SEG (stock) 40.00 40.25 39.50 474,600 39.875 SFE (stock) 43.00 43.75 42.875 70,600 42.75 SGI (stock) 38.25 38.50 38.00 977,200 37.625 SGP (stock) 40.50 40.625 39.875 729,000 40.125 SIGM (stock) 4.75 5.00 4.625 84,400 4.625 SIII (stock) 30.75 31.125 30.375 360,300 31.125 SK (stock) 17.00 17.00 16.75 67,200 16.75 SLB (stock) 63.625 64.625 63.125 366,400 63.25 SLR (stock) 34.00 34.375 33.25 641,300 33.00 SMSC (stock) 14.625 14.875 14.375 323,700 14.75 SNPS (stock) 59.125 59.25 57.25 183,800 59.00 SPCO (stock) 3.50 3.75 3.50 39,600 3.50 SPX (index) 536.40 541.21997 0.00 0 527.94 SQNT (stock) 16.00 16.375 15.625 389,300 15.6875 SRA (stock) 31.125 31.375 31.00 77,200 31.00 SSAX (stock) 23.375 23.625 23.00 231,400 23.125 STK (stock) 22.00 22.125 21.50 802,000 21.625 STRM (stock) 48.75 48.75 47.00 862,300 46.75 SUNW (stock) 49.125 50.25 48.875 1,079,100 49.00 SUP (stock) 30.125 30.125 29.75 220,200 29.50 SVGI (stock) 33.875 34.75 33.75 431,300 33.50 SVM (stock) 27.00 27.25 26.75 45,000 26.625 SYBS (stock) 25.00 25.125 24.625 2,931,200 24.625 SYMC (stock) 27.125 27.125 26.375 574,200 26.50 SYQT (stock) 13.875 14.50 13.625 559,900 13.875 T (stock) 51.25 51.375 50.875 2,009,200 50.75 (news) TAN (stock) 47.625 47.875 47.00 295,500 46.875 TCOMA (stock) 21.75 22.00 20.875 4,061,100 21.125 TDM (stock) 16.875 17.125 16.375 1,650,900 16.625 TE (stock) 21.875 22.125 21.75 105,900 21.75 TEK (stock) 44.00 44.25 43.75 144,900 43.75 TELC (stock) 10.75 10.75 10.375 52,100 11.00 THDO (stock) 13.00 13.875 13.00 180,600 13.4375 TICK (index) 302.00 0.00 0.00 0 0.00 TLAB (stock) 34.75 35.50 34.50 1,105,100 35.25 TMX (stock) 29.625 30.125 29.375 2,448,000 28.625 TOY (stock) 28.375 28.375 27.75 1,228,200 27.375 TRAN (index) 1700.94 1738.68 0.00 0 1663.21 TRB (stock) 59.625 60.00 59.50 57,800 59.00 TRIN (index) 0.56 0.00 0.00 0 0.00 TRMB (stock) 26.25 26.375 25.50 144,700 25.625 TRW (stock) 79.50 79.625 78.75 300,000 78.50 TSNG (stock) 6.50 6.625 6.50 63,900 6.625 TTC (stock) 26.50 26.5625 26.375 143,100 26.25 TWX (stock) 39.125 39.375 38.75 1,600,600 38.875 TX (stock) 67.625 67.875 67.50 465,100 67.75 TXN (stock) 119.50 119.75 116.625 1,258,400 118.625 TYX (index) 65.55 0.00 63.99 0 67.12 UAL (stock) 127.625 128.00 123.375 308,600 122.50 (news) UK (stock) 29.875 30.125 29.75 1,021,500 29.625 USG (stock) 24.00 24.125 23.75 97,300 24.00 USS (stock) 19.75 20.00 19.75 195,500 20.00 UTII (stock) 10.50 10.875 9.625 103,800 9.75 UTIL (index) 205.25 207.22 0.00 0 204.91 UTX (stock) 77.375 77.875 77.375 362,400 77.625 (news) VAR (stock) 51.625 51.75 51.50 110,000 51.75 VFIC (stock) 21.625 21.625 20.625 483,300 21.125 VFINX (index) 50.00 50.29 0.00 0 49.72 VGSTX (index) 14.34 14.36 0.00 0 14.31 VIA (stock) 45.875 46.00 45.50 71,800 45.50 VIEW (stock) 11.75 12.125 11.375 303,000 12.00 VLSI (stock) 27.875 28.625 27.50 1,474,600 27.125 VPMCX (index) 23.79 23.95 0.00 0 23.62 VTSS (stock) 7.25 7.25 6.75 115,900 7.00 VWINX (index) 19.25 19.28 0.00 0 19.21 WAG (stock) 49.875 49.875 48.375 317,300 48.25 WBB (stock) 21.875 22.00 21.75 54,900 21.75 WDC (stock) 20.50 20.75 20.25 454,700 20.125 WEN (stock) 17.00 17.00 16.625 378,900 16.625 WFC (stock) 179.25 179.75 177.875 176,200 177.125 WLM (stock) 26.375 26.50 26.25 47,300 26.50 WMT (stock) 26.125 26.125 25.625 6,278,900 25.00 WSAU (stock) 22.50 23.25 22.00 46,900 22.50 (news) WSX (index) 358.70 360.57 0.00 0 357.36 WWTK (stock) 4.75 4.875 4.625 39,400 4.625 WX (stock) 15.375 15.375 15.125 760,800 15.25 WY (stock) 46.50 46.875 45.50 945,200 45.625 WYL (stock) 28.125 28.375 27.875 23,200 27.75 XAU (index) 121.00 121.38 0.00 0 117.94 XIRC (stock) 11.75 12.00 11.75 86,600 11.875 XLGX (stock) 25.50 26.00 25.00 195,600 24.75 XLNX (stock) 87.25 89.25 86.75 576,400 88.00 XMI (index) 467.39001 470.82 0.00 0 460.58 XNET (stock) 19.50 19.75 18.75 75,000 19.25 XON (stock) 70.50 70.75 70.25 997,800 70.625 XRX (stock) 117.125 117.125 115.75 412,100 114.50 Z (stock) 15.50 15.75 15.375 449,600 15.375 ZCAD (stock) 3.8125 4.1875 3.6875 785,200 3.9375 DJIA (index) 4484.5097 4522.56 0.00 0 4423.9902 ----- End Included Message -----