June Triple Witching provided heavy volume of 150M shares in the first half hour and saw the market rally to +24, but it would bounced back and forth from +8 to +20 the rest of the day and finish with a nice gain to a new record all time high and the break of another century mark on 419M share volume. Rukeyser's elves remain mildly bullish at +1. Consuymer Confidence rose from 89 to 92. International Olympic Committee awards the 2002 Winter Olympics to Salt Lake City, UT, USA. Home Depot off 1 3/4 as Prudential cust long and short term earnings estimates, Alex Brown followed suit on weaker lumber prices and slowing same store sales. Allen Group 28 7/8 up 1 1/4, McGraw Hill up on Morgan Stanley upgrade. IBP Inc 40 7/8 up 2 3/8 on improving beef margins. Bugaboo Creek 9 3/4 off 2 on declining profits. Nokia 54 1/2 up 6, Lakehead Pipe 25 -5 1/4, Huntco 15 3/8 -2 3/8. Hutchinson Technology 42 1/2 up 4 on positive 3rd quarter and an IBM contract. Federal Court upholds favorable ruling for MSFT. IBM and Intuit both deny they are in takeover talks. Eagle Point Software up 4 1/2, Clear Channel 69 up 4 5/8, Young Broadcasting up 4 3/8. Fri Jun 16 15:03:32 1995, Symbol Type Price High Low Volume Last AA (stock) 44.75 45.25 44.625 969,900 44.625 AAPL (stock) 43.875 44.00 43.50 796,500 43.625 (news) ABF (stock) 22.00 22.75 21.75 133,800 21.75 (news) ABX (stock) 26.50 26.625 26.375 2,036,600 26.375 ACAD (stock) 41.25 41.50 40.75 354,900 41.00 ACN (stock) 11.375 11.50 11.25 129,800 11.125 ACTL (stock) 11.625 12.125 11.375 235,400 11.375 ADAC (stock) 11.125 11.125 10.50 143,900 10.75 ADBE (stock) 59.75 60.00 58.50 968,700 59.75 ADCT (stock) 36.375 38.00 32.50 1,890,400 32.50 (news) ADPT (stock) 34.625 34.875 33.25 2,106,900 33.375 ADV (index) 1075.00 2150.00 0.00 0 0.00 AET (stock) 61.875 62.125 61.75 412,400 62.00 AGN (stock) 29.00 29.25 28.75 164,600 29.00 AHP (stock) 74.625 74.625 73.75 795,900 73.75 (news) AKLM (stock) 17.25 17.50 16.875 825,200 17.00 ALD (stock) 40.00 40.125 39.75 875,800 39.625 ALEX (stock) 23.125 23.25 23.00 115,100 23.125 ALSC (stock) 48.50 49.25 47.75 445,800 49.25 ALTR (stock) 41.375 41.4375 40.25 1,181,900 40.9375 AMAT (stock) 81.00 83.25 81.00 1,143,900 82.75 (news) AMD (stock) 34.75 35.25 34.625 1,491,400 35.375 AMGN (stock) 73.875 74.125 72.875 1,102,500 72.875 AMH (stock) 11.75 11.75 11.625 652,900 11.625 AMR (stock) 74.00 74.75 73.875 741,800 74.75 AMSY (stock) 23.50 24.125 23.00 124,000 23.625 AR (stock) 29.25 29.25 28.75 206,200 28.75 ARC (stock) 114.625 114.875 113.875 659,800 114.50 ASA (stock) 44.75 45.125 44.625 153,000 44.75 ASH (stock) 35.375 35.375 35.125 319,900 35.125 ASND (stock) 43.75 44.75 43.50 82,700 44.125 ASPT (stock) 45.00 45.50 44.25 157,000 45.00 ASPX (stock) 11.00 11.75 10.875 332,300 11.125 ASTA (stock) 17.375 17.50 17.25 90,500 17.25 ATC (stock) 2.6875 2.75 2.6875 46,900 2.6875 ATI (stock) 27.75 27.75 26.625 2,093,400 26.50 (news) ATML (stock) 51.25 51.50 50.50 250,700 51.375 AVOL (index) 224.21 248.41 0.00 0 0.00 AVP (stock) 69.25 69.25 68.875 214,100 69.00 AXP (stock) 35.00 35.25 34.875 2,068,600 35.25 AZA (stock) 23.25 23.375 22.625 1,111,900 22.75 BA (stock) 64.375 64.50 63.75 1,360,400 63.875 (news) BAC (stock) 51.875 52.75 51.625 2,203,200 52.125 BBA (stock) 8.50 8.50 8.25 115,700 8.25 BBTK (stock) 25.75 25.75 25.00 131,600 24.50 BCC (stock) 34.75 34.75 34.25 386,600 34.375 BEAM (stock) 35.75 36.00 35.25 227,900 35.75 BFI (stock) 37.625 37.625 37.00 941,000 37.00 BGEN (stock) 44.75 45.00 44.25 381,100 44.25 BMET (stock) 15.125 15.125 14.875 351,700 14.875 BNET (stock) 40.625 40.75 40.00 1,499,300 40.375 BNYN (stock) 13.00 13.25 12.875 382,200 13.00 BORL (stock) 13.625 13.50 13.00 404,300 13.375 BROD (stock) 53.875 54.75 53.00 790,900 53.75 C (stock) 44.125 44.375 44.00 1,708,200 44.125 CA (stock) 69.625 70.00 69.375 439,100 69.625 (news) CAL (stock) 12.50 12.50 12.125 102,900 12.375 CAT (stock) 62.625 63.375 62.625 627,900 62.875 CATP (stock) 33.875 34.75 33.875 55,500 34.00 CC (stock) 31.00 32.00 30.875 1,369,900 31.875 CCI (stock) 55.875 56.25 55.625 2,358,800 56.375 CDN (stock) 33.125 33.375 32.875 136,200 33.25 CHIR (stock) 65.75 65.75 63.4375 1,142,400 63.50 CHPS (stock) 11.125 11.375 10.125 1,553,400 10.125 CHV (stock) 49.00 49.50 48.875 1,538,900 49.25 CL (stock) 77.00 77.00 76.625 602,000 76.75 CLIX (stock) 8.875 9.125 8.625 34,400 8.75 CMB (stock) 46.75 46.875 46.50 511,800 46.75 CMH (stock) 17.75 17.75 17.50 116,800 17.75 CNR (stock) 13.125 13.125 12.625 978,500 12.625 COMPN (index) 908.65 914.61 0.00 0 902.67 COMPV (index) 68.22 136.44 0.00 0 0.00 COMS (stock) 62.1875 63.50 61.75 1,329,900 63.25 CP (stock) 17.50 17.625 17.50 342,800 17.5625 CPQ (stock) 40.00 40.25 39.75 2,251,200 40.00 (news) CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 9.50 9.75 9.375 540,800 9.50 CRUS (stock) 59.625 60.375 59.375 522,700 59.625 CSCO (stock) 48.875 49.00 48.25 2,163,400 48.4375 CTC (stock) 80.00 82.125 80.00 136,100 82.00 CTME (stock) 2.8125 3.00 2.8125 3,300 2.8125 CY (stock) 39.75 39.875 39.375 326,000 39.25 CYR (stock) 22.875 23.00 22.75 181,200 22.875 CYRX (stock) 26.00 26.25 25.25 411,000 25.375 DAL (stock) 74.375 74.75 74.125 418,600 74.75 DD (stock) 66.625 66.875 66.00 1,913,600 65.375 DEC (stock) 44.875 45.50 44.625 1,131,900 45.375 DECL (index) 1096.00 2192.00 0.00 0 0.00 DELL (stock) 50.25 50.625 50.125 1,003,900 50.125 DGN (stock) 9.75 10.125 9.625 1,068,700 9.50 (news) DIS (stock) 57.25 58.25 57.25 2,131,800 57.875 DJ (stock) 35.75 36.00 35.75 212,000 35.75 DMIC (stock) 12.50 13.375 12.00 207,700 12.625 DOW (stock) 70.00 70.00 69.25 1,705,800 69.50 DVOL (index) 158.74 217.47 0.00 0 0.00 ECO (stock) 9.6875 9.8125 9.50 2,303,700 9.375 EFII (stock) 48.125 49.75 47.50 253,100 48.00 EK (stock) 61.625 61.625 61.25 1,160,300 60.625 ELY (stock) 15.625 15.625 15.25 584,000 15.625 EMC (stock) 24.625 24.875 24.375 1,356,300 24.625 ERTS (stock) 27.125 27.375 26.125 733,300 26.25 EXBT (stock) 14.75 15.00 14.125 673,000 14.25 F (stock) 29.50 29.875 28.75 3,205,200 29.625 FHPC (stock) 24.25 24.25 22.00 901,900 22.25 FNM (stock) 94.50 94.75 94.00 985,100 94.75 FON (stock) 34.25 35.00 34.25 1,055,600 34.625 FPNX (stock) 2.625 2.9375 2.50 161,500 2.9375 FRAM (stock) 26.50 27.75 26.50 230,800 27.75 GAB (stock) 9.625 9.75 9.625 117,700 9.875 GE (stock) 57.375 58.125 57.25 4,951,900 57.75 (news) GEN (stock) 7.25 7.50 7.125 145,200 7.00 (news) GENZ (stock) 39.375 40.00 39.25 117,700 39.50 GGUY (stock) 11.625 11.125 10.875 120,500 11.00 GIS (stock) 52.25 52.50 51.75 534,000 51.75 GM (stock) 46.125 46.50 46.125 2,689,800 46.375 GME (stock) 43.50 43.50 42.875 830,600 43.125 GNE (stock) 48.875 49.00 48.75 72,900 49.25 GPS (stock) 35.875 36.125 35.625 524,800 35.625 GPTA (stock) 9.5625 9.75 9.50 20,800 9.875 GT (stock) 42.50 42.625 42.125 651,400 42.25 GTE (stock) 33.75 33.75 33.375 2,493,500 33.50 GWF (stock) 20.50 21.125 20.375 445,200 20.75 GYMB (stock) 27.25 27.50 26.875 179,400 27.50 HAN (stock) 18.25 18.50 18.125 4,403,100 18.50 HAS (stock) 32.25 32.375 31.875 417,500 32.25 HD (stock) 40.625 42.00 39.875 7,549,900 42.375 HFI (stock) 14.125 14.25 14.00 55,000 13.875 HM (stock) 17.625 17.875 17.50 1,766,000 17.50 HMY (stock) 27.25 27.375 26.50 196,000 26.875 HSN (stock) 7.375 7.625 7.25 432,600 7.25 HWP (stock) 75.50 75.75 73.125 3,155,400 72.625 I (stock) 80.875 81.00 80.00 522,700 81.25 IBM (stock) 92.875 93.625 92.625 2,696,700 91.75 (news) IDTI (stock) 48.625 48.75 46.75 1,237,900 47.00 IFMX (stock) 47.625 47.875 47.00 846,900 47.25 INGR (stock) 12.875 13.50 12.875 204,500 13.00 INTC (stock) 116.125 117.375 114.50 7,097,700 115.125 INTU (stock) 75.25 76.50 71.50 626,800 70.375 IP (stock) 79.50 79.75 78.875 533,000 80.50 JCP (stock) 48.625 48.625 48.25 737,200 48.25 JNJ (stock) 68.75 68.75 67.625 1,913,500 67.625 KLAC (stock) 74.00 75.50 73.50 286,200 72.25 KM (stock) 14.875 14.875 14.75 1,887,500 14.625 KMAG (stock) 49.75 50.375 49.50 339,700 49.00 KMB (stock) 59.375 59.50 58.625 381,000 58.875 KO (stock) 62.375 62.50 61.375 3,743,900 61.375 KWP (stock) 43.00 43.50 42.875 226,300 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 15.375 15.25 27,700 15.50 LEAF (stock) 6.875 7.25 6.25 306,600 6.375 LGNT (stock) 44.1875 44.375 44.00 533,100 44.50 LOTS (stock) 62.875 63.00 62.75 943,500 62.875 LRCX (stock) 65.00 66.50 65.00 252,700 65.75 LRNG (stock) 30.375 30.75 29.75 89,000 30.125 LSI (stock) 74.625 75.25 73.75 326,900 74.125 LTD (stock) 22.25 22.375 22.125 1,005,400 22.25 LUV (stock) 24.375 25.25 24.375 818,400 24.375 MA (stock) 41.625 41.875 41.50 664,200 41.50 MAS (stock) 26.875 27.25 26.75 341,600 27.00 MAT (stock) 26.50 26.625 26.125 1,019,700 26.375 MCD (stock) 37.625 38.00 37.50 2,819,000 37.75 MCIC (stock) 19.625 19.75 19.50 5,144,800 19.75 (news) MCU (stock) 16.00 16.00 15.75 356,600 15.75 MDR (stock) 25.875 26.375 25.75 150,600 26.125 MEGT (stock) 14.6875 14.75 14.25 176,000 13.8125 MENT (stock) 18.00 18.25 17.875 624,500 17.625 MER (stock) 48.625 48.75 47.875 610,600 48.125 (news) MMM (stock) 59.00 59.625 58.875 1,297,900 59.375 MO (stock) 73.625 74.625 72.50 4,399,900 72.75 MOB (stock) 100.50 101.125 100.00 1,363,600 100.50 MOT (stock) 60.625 61.00 60.375 3,166,300 60.50 MRK (stock) 48.75 48.75 45.625 3,887,300 48.375 MS (stock) 76.875 76.875 76.50 200,100 77.00 (news) MSFT (stock) 87.00 87.50 84.875 5,756,700 83.8125 (news) MSII (stock) 32.00 32.50 31.75 44,900 31.75 MT (stock) 33.875 34.00 33.75 154,300 34.00 MTC (stock) 88.50 89.25 88.50 646,000 89.125 MU (stock) 50.00 50.375 49.375 4,377,800 49.50 MX (stock) 29.125 29.125 28.75 64,200 28.875 MXTR (stock) 6.3125 6.50 6.25 294,200 6.25 N (stock) 25.50 25.625 25.50 453,900 25.625 NAV (stock) 15.625 15.625 15.375 276,100 15.875 NCDI (stock) 7.75 7.875 7.625 131,600 7.875 NELL (stock) 46.00 46.00 44.75 319,800 44.25 NETG (stock) 23.625 24.125 23.50 429,500 23.1875 NKE (stock) 84.375 84.50 82.625 327,300 83.375 NN (stock) 36.50 36.875 35.75 612,000 36.125 NOBE (stock) 41.00 41.625 40.75 888,300 41.375 NOC (stock) 52.875 52.875 52.625 130,900 52.50 NOVL (stock) 19.75 20.00 19.75 2,570,400 19.875 (news) NSM (stock) 26.75 27.125 26.75 911,900 26.75 NT (stock) 38.00 38.375 37.125 829,500 37.125 NWK (stock) 21.75 22.375 21.75 141,800 21.75 NYA (index) 289.95999 291.16 0.00 0 288.17999 NYV (index) 440.97 481.94 0.00 0 0.00 OAT (stock) 35.00 35.125 34.625 595,200 34.50 OCTL (stock) 28.875 28.875 27.875 690,100 27.875 OEX (index) 515.28 518.46 0.00 0 512.11 ORCL (stock) 37.625 37.875 37.00 1,948,700 37.375 OXY (stock) 21.625 21.75 21.25 1,805,600 21.50 P (stock) 34.50 34.625 34.125 983,000 34.375 PAC (stock) 26.125 26.50 26.00 1,983,300 26.50 (news) PBY (stock) 28.50 28.625 28.375 384,000 28.625 PCCW (stock) 15.125 15.25 14.75 1,504,100 14.875 PCG (stock) 28.75 28.875 28.625 1,036,000 28.75 PCL (stock) 25.50 25.50 25.25 44,300 25.75 PCTL (stock) 47.125 48.50 47.125 279,200 47.625 PE (stock) 27.50 27.75 27.50 737,200 27.75 PG (stock) 73.125 73.375 72.75 1,634,900 71.875 PHG (stock) 41.25 41.25 41.00 124,000 41.00 PIR (stock) 9.50 9.50 9.375 503,800 9.375 PMTC (stock) 47.25 47.75 46.50 411,500 47.00 PPW (stock) 18.75 18.875 18.625 689,200 19.125 PRD (stock) 41.75 43.875 41.25 690,800 41.50 PSTA (stock) 5.75 6.25 5.75 19,300 6.00 PTON (stock) 6.00 6.125 5.75 153,700 6.00 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.625 49.125 48.50 139,300 48.375 QKTN (stock) 10.25 10.375 9.75 117,800 10.125 QNTM (stock) 23.875 24.125 23.75 1,067,900 23.00 RBK (stock) 35.50 35.625 35.375 372,900 35.50 RD (stock) 123.875 124.25 123.625 1,262,600 124.125 (news) RDUS (stock) 12.00 12.75 11.875 232,500 12.50 REC (stock) 8.875 8.875 8.75 78,600 8.75 REN (stock) 4.875 4.875 4.75 140,600 4.875 RHR (stock) 14.00 14.125 13.875 81,800 14.125 RN (stock) 26.25 26.625 26.125 1,331,100 26.375 RNBO (stock) 24.00 24.50 23.50 81,300 23.50 ROUS (stock) 19.625 19.875 19.625 16,400 19.625 RYC (stock) 39.125 39.125 38.875 255,800 38.375 S (stock) 57.375 57.50 57.125 1,014,200 57.125 SALD (stock) 10.125 10.125 9.875 12,900 9.875 SBC (stock) 46.625 46.75 46.00 1,621,800 46.00 SBUX (stock) 34.00 35.00 33.875 455,200 34.625 SCIS (stock) 23.8125 24.125 23.625 183,300 23.875 SCOC (stock) 8.125 8.375 7.875 486,100 7.875 SEG (stock) 41.375 41.375 39.875 934,400 39.75 SFE (stock) 43.25 43.375 42.50 48,500 42.25 SGI (stock) 40.75 40.75 39.375 1,155,000 39.375 SGP (stock) 41.00 41.50 41.00 1,137,500 41.00 SIGM (stock) 6.50 6.875 5.00 1,535,200 5.125 SIII (stock) 34.625 35.625 34.375 528,800 35.625 SK (stock) 16.75 16.875 16.75 120,600 16.75 SLB (stock) 66.125 66.375 65.625 902,500 65.375 SLR (stock) 34.125 35.00 34.00 327,100 34.875 SMSC (stock) 14.875 15.125 14.75 120,800 14.625 SNPS (stock) 60.50 60.50 59.50 112,100 59.125 SPCO (stock) 3.75 4.125 3.75 81,100 4.125 SPX (index) 539.83001 542.53 0.00 0 536.46997 SQNT (stock) 17.625 18.00 17.00 1,449,900 16.375 SRA (stock) 31.00 31.375 30.875 244,700 31.00 SSAX (stock) 23.00 23.125 22.50 356,200 22.375 STK (stock) 22.625 23.00 22.50 355,300 23.50 STRM (stock) 48.00 49.00 47.50 695,500 47.25 SUNW (stock) 48.9375 50.25 48.875 1,141,800 49.625 SUP (stock) 30.75 30.875 30.50 66,600 30.875 SVGI (stock) 33.50 33.875 33.125 71,300 33.875 SVM (stock) 26.75 26.875 26.50 19,100 26.875 SYBS (stock) 27.75 28.00 27.25 2,487,300 27.875 SYMC (stock) 26.75 27.00 26.625 192,200 26.625 SYQT (stock) 14.125 14.50 13.625 1,061,800 13.625 T (stock) 51.875 52.00 51.375 3,689,700 51.50 (news) TAN (stock) 49.125 49.375 48.75 305,400 48.875 TCOMA (stock) 23.125 23.25 22.625 7,422,500 21.875 TDM (stock) 16.75 16.75 16.50 1,320,500 16.375 TE (stock) 21.50 21.625 21.50 101,600 22.00 TEK (stock) 44.625 44.625 42.875 286,400 42.875 TELC (stock) 11.50 11.50 11.125 42,100 11.375 THDO (stock) 12.625 13.00 12.375 69,000 12.625 TICK (index) 590.00 1180.00 0.00 0 0.00 TLAB (stock) 38.4375 38.75 37.00 1,608,200 36.75 TMX (stock) 28.625 29.25 28.625 2,003,300 28.875 TOY (stock) 27.50 27.875 27.375 1,402,600 27.625 TRAN (index) 1705.60 1707.70 0.00 0 1703.51 TRB (stock) 59.625 60.00 59.50 182,100 60.00 TRIN (index) 0.69 1.38 0.00 0 0.00 TRMB (stock) 30.00 30.25 29.00 527,900 27.625 TRW (stock) 79.75 80.00 79.375 222,200 79.50 TSNG (stock) 6.50 6.625 6.25 30,900 6.50 TTC (stock) 27.00 27.25 27.00 20,300 27.00 TWX (stock) 40.625 40.75 38.875 4,738,700 38.875 (news) TX (stock) 68.00 68.375 67.875 715,100 68.25 TXN (stock) 132.50 132.625 128.50 1,561,700 129.25 TYX (index) 66.10 66.45 0.00 0 65.94 UAL (stock) 130.25 130.875 129.75 171,600 130.25 UK (stock) 30.50 30.625 30.125 1,053,900 30.00 USG (stock) 23.875 24.25 23.75 47,400 23.875 USS (stock) 20.875 21.125 20.25 1,457,600 19.375 UTII (stock) 10.75 11.00 10.25 61,900 10.50 UTIL (index) 202.35 0.00 201.75 0 204.91 UTX (stock) 77.75 77.75 77.50 417,100 77.75 VAR (stock) 51.00 51.00 50.625 228,700 50.625 VFIC (stock) 23.25 23.375 22.25 197,700 22.50 VFINX (index) 50.61 50.68 0.00 0 50.56 VGSTX (index) 14.48 14.50 0.00 0 14.47999 VIA (stock) 45.375 45.875 45.25 115,400 46.00 VIEW (stock) 11.6875 12.00 11.50 371,500 11.75 VLSI (stock) 29.25 29.875 29.00 4,152,900 27.875 VPMCX (index) 24.34 24.54 0.00 0 24.13 VTSS (stock) 7.75 8.125 7.625 494,900 7.50 VWINX (index) 19.47999 0.00 19.45999 0 19.50 WAG (stock) 50.625 50.75 50.25 277,000 50.25 WBB (stock) 22.125 22.25 22.00 79,700 22.125 WDC (stock) 20.50 20.625 19.875 595,300 20.125 WEN (stock) 17.625 17.75 17.50 536,000 17.50 WFC (stock) 178.875 179.75 177.875 160,600 177.50 WLM (stock) 26.625 26.625 26.25 27,100 26.125 WMT (stock) 26.50 26.50 26.125 6,077,700 26.50 WSAU (stock) 23.5625 23.75 23.25 41,800 23.00 WSX (index) 363.52 364.50 0.00 0 360.11 WWTK (stock) 4.50 4.875 4.50 25,300 4.75 WX (stock) 15.25 15.50 15.25 2,783,000 15.125 WY (stock) 44.375 44.50 44.125 893,100 44.625 WYL (stock) 28.875 29.125 28.75 37,000 29.00 XAU (index) 126.80 126.88 0.00 0 117.94 XIRC (stock) 11.25 11.75 11.125 204,000 11.75 XLGX (stock) 26.625 27.00 25.75 126,800 25.75 XLNX (stock) 94.50 94.50 92.25 379,200 90.00 XMI (index) 470.95 473.70 0.00 0 467.39001 XNET (stock) 21.75 22.00 19.75 71,600 19.75 XON (stock) 72.125 72.25 71.375 3,420,600 71.375 XRX (stock) 115.375 116.625 115.375 370,300 116.625 Z (stock) 15.50 15.50 15.25 560,100 15.50 ZCAD (stock) 3.8125 4.625 3.75 408,200 3.8125 DJIA (index) 4510.79 4525.31 0.00 0 4484.5097 ----- End Included Message -----