Stocks running sharply higher with bonds, as investors speculate a FED easing coming. Oil prices lower fueling a Transports rally. Technology issues on a tear, especially semiconductor and software stocks. Mon Jun 19 23:04:06 1995 Symbol Type Price High Low Volume Last AA (stock) 44.625 46.375 44.25 769,300 44.75 AAPL (stock) 44.375 45.25 43.50 4,192,300 43.875 (news) ABF (stock) 22.00 22.25 21.75 93,300 22.00 ABX (stock) 26.875 27.00 26.625 1,116,200 26.50 ACAD (stock) 43.75 44.00 40.75 734,800 41.25 ACN (stock) 11.625 11.75 11.25 81,900 11.375 ACTL (stock) 12.625 12.125 11.75 371,500 11.625 ADAC (stock) 11.00 11.125 10.75 42,400 11.125 ADBE (stock) 62.25 62.75 59.75 1,262,000 59.75 ADCT (stock) 38.50 39.00 36.25 603,200 36.375 ADPT (stock) 35.25 35.75 34.625 1,679,300 34.625 ADV (index) 1335.00 2670.00 0.00 0 0.00 AET (stock) 62.125 62.375 61.875 410,300 61.875 AGN (stock) 29.125 29.50 28.75 125,400 29.00 AHP (stock) 73.875 74.625 73.75 578,200 74.625 (news) AKLM (stock) 17.25 17.625 17.00 504,000 17.25 ALD (stock) 40.125 40.375 40.00 289,100 39.875 ALEX (stock) 23.625 23.25 23.00 42,700 23.125 ALSC (stock) 49.75 51.75 47.50 530,300 48.50 ALTR (stock) 43.50 44.375 41.375 2,020,500 41.375 AMAT (stock) 83.00 84.50 81.00 1,822,800 81.00 AMD (stock) 37.00 37.00 34.75 2,683,000 34.75 AMGN (stock) 75.75 75.875 73.75 1,924,400 73.875 AMH (stock) 11.875 11.875 11.75 658,100 11.75 AMR (stock) 74.25 75.125 73.50 745,300 74.00 AMSY (stock) 24.25 24.375 23.50 364,000 23.50 AR (stock) 29.875 29.875 29.375 194,800 29.25 ARC (stock) 115.125 115.125 114.50 153,300 114.625 ASA (stock) 45.125 45.25 44.50 126,700 44.75 ASH (stock) 35.25 35.375 35.25 110,600 35.375 ASND (stock) 45.00 45.75 43.50 144,200 43.75 ASPT (stock) 45.25 45.25 44.50 132,800 45.00 ASPX (stock) 11.125 11.375 10.875 219,400 11.00 ASTA (stock) 17.9375 18.125 17.375 350,600 17.375 ATC (stock) 2.625 2.75 2.625 49,000 2.6875 ATI (stock) 28.625 28.875 27.75 1,091,100 27.75 (news) ATML (stock) 53.50 54.625 51.375 556,300 51.25 AVOL (index) 210.20 220.30 0.00 0 0.00 AVP (stock) 69.50 69.625 69.00 46,000 69.25 AXP (stock) 35.25 35.50 34.875 1,304,700 35.00 AZA (stock) 23.00 23.375 22.875 671,700 23.25 BA (stock) 65.00 65.125 64.50 1,860,600 64.375 (news) BAC (stock) 52.50 52.75 51.875 552,400 51.875 BBA (stock) 8.375 8.625 8.375 173,200 8.50 BBTK (stock) 26.00 26.75 25.25 156,400 25.75 BCC (stock) 35.125 35.375 34.625 476,100 34.75 BEAM (stock) 36.375 36.75 35.25 217,700 35.75 BFI (stock) 37.00 37.625 36.625 372,800 37.625 (news) BGEN (stock) 44.75 45.00 44.25 261,000 44.75 BMET (stock) 14.75 15.125 14.75 445,000 15.125 BNET (stock) 40.75 41.25 39.75 1,420,900 40.625 BNYN (stock) 13.375 13.75 12.875 821,300 13.00 BORL (stock) 13.8125 14.125 13.125 1,709,800 13.625 BROD (stock) 57.50 58.125 54.00 740,700 53.875 C (stock) 44.25 44.75 44.25 1,458,100 44.125 CA (stock) 71.125 71.50 69.875 305,100 69.625 (news) CAL (stock) 12.375 12.625 12.375 68,400 12.50 CAT (stock) 65.00 65.25 63.00 481,400 62.625 CATP (stock) 34.25 34.25 33.75 15,300 33.875 (news) CC (stock) 31.25 31.375 30.75 1,101,900 31.00 CCI (stock) 57.125 57.25 56.125 1,535,000 55.875 (news) CDN (stock) 33.625 33.875 32.25 419,400 33.125 CHIR (stock) 65.50 67.50 65.25 852,400 65.75 (news) CHPS (stock) 11.625 11.875 11.375 1,532,600 11.125 CHV (stock) 48.625 49.00 48.25 569,700 49.00 CL (stock) 77.00 77.375 76.875 305,100 77.00 CLIX (stock) 8.625 8.875 8.50 43,600 8.875 CMB (stock) 47.50 47.875 47.25 534,800 46.75 CMH (stock) 17.75 17.75 17.50 162,200 17.75 CNR (stock) 12.875 13.25 12.875 491,100 13.125 COMPN (index) 922.90 935.5300 0.00 0 908.65 COMPV (index) 30.70 61.50 0.00 0 0.00 COMS (stock) 64.25 64.50 62.25 2,248,100 62.1875 CP (stock) 17.625 17.6875 17.50 939,400 17.50 CPQ (stock) 43.00 43.25 40.50 5,509,200 40.00 CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 9.625 9.75 9.375 459,900 9.50 CRUS (stock) 62.75 63.00 59.75 1,591,100 59.625 CSCO (stock) 49.625 50.00 48.75 2,233,700 48.875 (news) CTC (stock) 79.625 80.75 78.50 134,500 80.00 CTME (stock) 2.875 3.00 2.8125 15,300 2.8125 CY (stock) 42.75 43.25 39.75 975,500 39.75 CYR (stock) 24.50 24.625 22.875 191,400 22.875 CYRX (stock) 26.25 27.125 25.75 740,100 26.00 DAL (stock) 75.00 75.375 73.75 581,300 74.375 DD (stock) 68.375 68.375 67.125 1,181,200 66.625 DEC (stock) 45.25 45.75 45.00 919,500 44.875 DECL (index) 951.00 1902.00 0.00 0 0.00 DELL (stock) 52.875 53.125 50.25 1,702,600 50.25 DGN (stock) 9.875 10.00 9.625 422,800 9.75 DIS (stock) 58.375 58.375 57.50 1,049,400 57.25 DJ (stock) 36.00 36.125 35.75 120,400 35.75 DMIC (stock) 12.875 13.125 12.50 136,700 12.625 DOW (stock) 70.75 71.125 69.875 1,020,600 70.00 DVOL (index) 87.50 174.11 0.00 0 0.00 ECO (stock) 10.00 10.125 9.75 1,590,400 9.6875 EFII (stock) 47.00 48.75 47.00 240,700 48.125 EK (stock) 62.875 63.375 61.50 928,300 61.625 ELY (stock) 15.50 15.75 15.00 729,200 15.625 EMC (stock) 25.375 25.625 24.50 3,314,100 24.625 ERTS (stock) 27.25 27.375 27.00 483,100 27.125 EXBT (stock) 14.875 15.875 14.50 924,300 14.75 F (stock) 29.875 30.25 29.625 3,203,500 29.50 FHPC (stock) 23.875 24.75 23.75 527,900 24.25 FNM (stock) 96.875 96.875 95.00 942,900 94.75 (news) FON (stock) 34.375 34.75 34.25 575,300 34.25 (news) FPNX (stock) 2.50 2.625 2.4375 109,100 2.625 FRAM (stock) 26.25 26.75 25.75 335,300 26.50 GAB (stock) 9.875 9.875 9.625 136,800 9.625 GE (stock) 57.875 57.875 57.25 1,652,600 57.375 GEN (stock) 7.50 7.625 7.25 39,500 7.00 GENZ (stock) 40.00 40.00 39.25 110,100 39.375 GGUY (stock) 11.00 11.125 11.00 147,800 11.625 GIS (stock) 52.875 52.875 52.25 267,800 52.25 GM (stock) 46.75 47.125 46.00 1,349,500 46.375 GME (stock) 43.75 44.00 43.50 1,383,600 43.50 GNE (stock) 48.875 48.875 48.625 130,600 48.875 GPS (stock) 35.625 36.375 35.50 374,600 36.00 GPTA (stock) 9.625 9.875 9.50 76,500 9.875 GT (stock) 42.875 42.875 42.125 654,100 42.50 GTE (stock) 33.875 34.00 33.625 1,282,800 33.375 GWF (stock) 21.125 21.125 20.50 120,000 20.50 GYMB (stock) 28.875 29.50 27.00 926,900 27.25 HAN (stock) 18.625 18.625 18.25 4,807,600 18.4375 HAS (stock) 32.75 32.875 32.375 720,300 32.25 HD (stock) 39.375 40.625 39.00 5,988,900 42.375 (news) HFI (stock) 13.75 14.375 13.625 306,200 14.125 HM (stock) 17.875 17.875 17.625 811,100 17.625 HMY (stock) 27.125 27.25 26.625 188,500 27.25 HSN (stock) 7.625 7.625 7.375 193,400 7.375 HWP (stock) 76.25 76.50 75.125 1,596,000 75.25 (news) I (stock) 82.375 82.875 81.50 270,800 80.875 IBM (stock) 93.75 94.625 93.25 2,376,600 91.75 (news) IDTI (stock) 49.625 50.125 48.75 1,110,600 48.625 IFMX (stock) 48.25 48.375 47.50 602,700 47.625 INGR (stock) 12.875 13.125 12.75 243,100 12.875 INTC (stock) 61.75 62.125 58.375 15,877,500 58.00 INTU (stock) 78.25 78.25 74.75 589,800 75.25 IP (stock) 79.125 80.125 78.875 381,800 79.375 JCP (stock) 49.00 49.00 48.125 484,700 48.625 JNJ (stock) 69.25 69.25 68.625 602,700 67.625 (news) KLAC (stock) 76.125 76.75 73.00 516,100 74.75 KM (stock) 14.75 14.875 14.50 1,464,600 14.75 KMAG (stock) 51.50 51.75 49.75 1,024,300 49.75 KMB (stock) 58.875 59.625 58.875 153,000 59.375 KO (stock) 62.75 62.875 62.125 1,029,000 62.375 KWP (stock) 43.375 43.75 42.875 108,100 43.00 LADF (stock) 12.75 13.25 12.75 7,600 0.00 LDDS (stock) 0.00 0.00 0.00 0 25.875 (no trades) LE (stock) 15.25 15.375 15.25 27,600 15.375 LEAF (stock) 7.375 7.50 6.875 238,600 6.875 LGNT (stock) 43.375 44.00 43.125 1,077,900 44.1875 (news) LOTS (stock) 63.00 63.00 62.75 823,500 62.875 LRCX (stock) 67.00 67.25 65.25 692,600 65.00 LRNG (stock) 32.25 32.375 30.50 250,900 30.375 LSI (stock) 76.875 78.00 74.75 395,900 74.75 LTD (stock) 22.125 22.50 22.125 549,800 22.25 LUV (stock) 24.625 24.875 24.375 488,500 24.375 MA (stock) 41.875 41.875 41.50 427,200 41.625 MAS (stock) 26.125 26.75 25.75 904,500 26.875 MAT (stock) 26.375 26.625 26.25 425,200 26.50 MCD (stock) 38.00 38.00 37.375 1,113,700 37.625 MCIC (stock) 20.00 20.125 19.625 2,057,900 19.625 MCU (stock) 16.00 16.25 16.00 157,800 16.00 MDR (stock) 26.00 26.375 25.625 71,200 25.875 MEGT (stock) 14.25 15.125 14.25 205,700 14.125 MENT (stock) 18.25 18.50 18.125 504,200 17.625 MER (stock) 50.375 50.375 48.875 705,700 48.625 MMM (stock) 60.25 60.75 58.875 658,500 59.00 MO (stock) 74.50 74.625 73.25 1,776,700 73.75 (news) MOB (stock) 99.625 100.375 99.375 571,000 100.50 MOT (stock) 64.50 64.50 61.25 5,812,200 60.625 (news) MRK (stock) 48.50 49.00 48.50 1,702,700 48.375 (news) MS (stock) 79.375 79.375 77.125 164,800 76.875 MSFT (stock) 89.8125 89.875 86.875 4,936,400 87.00 (news) MSII (stock) 31.75 32.25 31.75 1,300 32.00 MT (stock) 33.875 34.125 33.375 101,900 33.875 MTC (stock) 88.875 89.125 88.375 306,000 88.50 MU (stock) 53.25 53.75 50.625 4,401,300 50.00 MX (stock) 29.50 29.50 29.00 24,500 28.875 MXTR (stock) 6.25 6.625 6.125 370,800 6.25 N (stock) 26.125 26.125 25.125 438,600 25.50 NAV (stock) 15.75 16.00 15.50 732,200 15.625 NCDI (stock) 7.75 7.875 7.625 289,600 7.75 NELL (stock) 46.25 47.00 45.50 321,200 45.125 NETG (stock) 24.50 24.75 23.50 533,200 23.625 NKE (stock) 85.625 85.625 84.25 221,500 83.375 NN (stock) 36.75 37.125 36.25 417,800 36.50 NOBE (stock) 40.75 41.25 40.25 637,700 41.00 NOC (stock) 53.25 53.375 52.625 98,400 52.875 NOVL (stock) 19.875 20.00 19.50 3,245,700 19.75 (news) NSM (stock) 27.75 28.00 26.75 1,050,600 26.75 NT (stock) 38.50 38.625 37.75 445,100 38.00 NWK (stock) 21.50 21.875 21.25 149,600 21.75 NYA (index) 292.17999 294.30 0.00 0 289.95999 NYV (index) 322.60 345.20 0.00 0 0.00 OAT (stock) 34.625 34.875 34.375 522,300 34.50 OCTL (stock) 29.125 29.375 28.75 513,500 28.875 OEX (index) 520.19 525.9002 0.00 0 515.28 ORCL (stock) 38.625 39.125 37.75 2,926,400 37.625 OXY (stock) 22.25 22.25 21.50 1,123,100 21.50 P (stock) 34.25 34.625 33.875 638,400 34.375 PAC (stock) 26.125 26.25 26.00 1,033,700 26.125 PBY (stock) 27.875 28.375 27.875 267,800 28.625 PCCW (stock) 15.50 15.50 15.125 2,471,600 14.875 PCG (stock) 28.75 28.875 28.625 152,800 28.625 PCL (stock) 25.00 25.625 25.00 68,600 25.50 PCTL (stock) 49.50 49.875 47.25 386,800 47.125 PE (stock) 27.75 27.875 27.625 176,900 27.50 (news) PG (stock) 74.00 74.00 73.125 471,700 73.125 PHG (stock) 41.875 42.00 41.50 345,900 41.25 PIR (stock) 9.375 9.50 9.375 58,200 9.375 PMTC (stock) 49.5625 50.00 47.75 856,900 47.25 PPW (stock) 19.125 19.125 18.75 209,700 18.75 PRD (stock) 41.75 42.25 41.25 216,500 41.75 PSTA (stock) 5.875 6.25 5.75 37,700 5.75 PTON (stock) 6.125 6.125 5.75 145,300 6.00 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.375 48.625 48.25 93,000 48.625 QKTN (stock) 9.375 9.50 8.875 355,800 10.375 QNTM (stock) 25.00 25.00 23.875 1,909,200 23.875 RBK (stock) 35.75 35.875 35.625 198,400 35.50 RD (stock) 124.50 124.625 123.875 363,300 123.875 (news) RDUS (stock) 12.375 12.625 12.00 283,800 12.00 REC (stock) 8.875 8.875 8.75 84,500 8.75 REN (stock) 4.875 5.00 4.75 167,500 4.875 RHR (stock) 13.875 14.00 13.75 174,000 14.125 RN (stock) 26.875 26.875 26.125 1,786,700 26.25 RNBO (stock) 24.125 24.375 23.75 62,600 23.875 ROUS (stock) 19.875 19.875 19.625 30,700 19.75 RYC (stock) 39.50 39.625 39.125 125,100 38.50 S (stock) 57.25 58.00 57.125 460,100 57.50 SALD (stock) 9.875 10.125 9.625 97,000 10.125 SBC (stock) 47.25 47.50 46.625 540,700 45.625 SBUX (stock) 35.375 35.625 34.125 1,536,200 34.00 SCIS (stock) 23.9375 24.125 23.625 248,200 23.8125 SCOC (stock) 8.25 8.25 7.875 192,900 8.125 SEG (stock) 42.25 42.50 41.375 1,455,800 41.375 SFE (stock) 44.75 46.75 43.25 197,800 43.25 (news) SGI (stock) 41.50 41.875 41.00 842,900 40.75 SGP (stock) 42.125 42.25 41.00 1,045,500 41.00 SIGM (stock) 6.875 8.00 6.375 949,200 6.50 SIII (stock) 36.00 36.625 34.625 964,100 34.625 SK (stock) 16.25 16.75 16.25 268,200 16.875 SLB (stock) 65.875 66.625 65.75 547,700 66.125 SLR (stock) 34.375 34.875 34.125 145,000 34.125 SMSC (stock) 15.00 15.25 14.75 210,900 14.875 SNPS (stock) 59.50 60.25 58.75 106,000 60.50 (news) SPCO (stock) 3.75 4.00 3.75 15,700 3.75 SPX (index) 545.21997 550.60998 0.00 0 539.83001 SQNT (stock) 18.125 18.125 17.625 558,600 16.375 SRA (stock) 30.625 31.125 30.625 109,000 31.00 SSAX (stock) 23.50 23.875 23.00 584,500 22.375 STK (stock) 23.125 23.375 22.50 680,300 22.625 STRM (stock) 49.375 49.75 48.25 925,700 48.00 SUNW (stock) 49.00 49.375 48.875 1,061,800 48.9375 SUP (stock) 31.25 31.375 30.625 79,200 30.75 SVGI (stock) 35.3125 35.50 33.125 520,200 33.50 SVM (stock) 26.75 27.25 26.75 43,100 26.875 SYBS (stock) 26.875 28.50 26.25 2,367,200 27.75 SYMC (stock) 29.50 29.50 27.625 1,087,500 26.75 SYQT (stock) 14.875 15.125 14.125 1,101,000 14.125 T (stock) 52.75 52.875 51.50 2,386,500 52.00 (news) TAN (stock) 51.875 53.00 49.25 798,700 49.125 TCOMA (stock) 23.3125 23.375 22.125 3,417,300 23.125 TDM (stock) 17.00 17.25 16.75 1,294,400 16.75 TE (stock) 22.00 22.00 21.50 159,800 21.75 TEK (stock) 46.00 46.625 44.375 200,900 42.875 TELC (stock) 12.00 12.00 11.50 56,300 11.50 THDO (stock) 12.25 12.625 12.25 96,100 12.625 TICK (index) 139.00 278.00 0.00 0 0.00 TLAB (stock) 41.50 41.75 38.50 1,755,600 38.4375 TMX (stock) 28.625 28.875 28.375 1,638,800 28.875 TOY (stock) 27.50 27.75 27.50 1,005,400 27.625 TRAN (index) 1731.21 1756.36 0.00 0 1706.60 TRB (stock) 59.50 59.875 59.25 178,600 59.75 TRIN (index) 0.57999 1.15999 0.00 0 0.00 TRMB (stock) 29.625 30.75 29.50 383,100 30.00 TRW (stock) 79.625 79.875 79.25 118,400 79.875 (news) TSNG (stock) 6.75 6.75 6.375 57,300 6.50 TTC (stock) 26.125 26.75 26.125 28,200 26.75 TWX (stock) 43.125 43.25 41.125 4,376,000 40.625 (news) TX (stock) 67.75 68.25 67.50 479,100 68.25 TXN (stock) 138.875 142.625 133.00 2,272,600 132.50 TYX (index) 65.45 0.00 64.72 0 66.10 UAL (stock) 134.125 135.50 130.00 87,400 130.25 UK (stock) 31.50 31.75 30.75 1,176,200 30.50 USG (stock) 24.125 24.25 23.875 71,200 24.00 USS (stock) 20.25 20.75 20.00 650,100 20.875 (news) UTII (stock) 9.75 11.50 9.75 68,000 10.75 UTIL (index) 203.60 204.85 0.00 0 204.91 UTX (stock) 79.125 79.375 78.125 524,900 77.75 VAR (stock) 52.875 52.875 51.25 233,700 50.625 VFIC (stock) 23.375 23.875 23.00 189,600 22.50 VFINX (index) 51.38 51.88 0.00 0 50.86 VGSTX (index) 14.57 14.65 0.00 0 14.50 VIA (stock) 45.00 45.625 45.00 259,100 45.375 VIEW (stock) 11.875 12.125 11.625 301,300 11.6875 VLSI (stock) 29.75 30.25 29.00 1,659,200 29.25 VPMCX (index) 24.82 25.21 0.00 0 24.34 VTSS (stock) 7.625 8.00 7.50 259,700 7.50 VWINX (index) 19.56 19.68 0.00 0 19.45999 WAG (stock) 51.25 51.375 50.625 209,600 50.625 WBB (stock) 22.375 22.375 22.00 43,900 22.125 (news) WDC (stock) 20.75 21.75 20.50 938,400 20.50 WEN (stock) 18.125 18.50 17.75 1,476,600 17.75 WFC (stock) 182.625 183.375 179.50 73,600 178.875 WLM (stock) 26.25 26.875 26.125 122,100 26.625 WMT (stock) 26.875 26.875 26.375 5,034,600 26.25 WSAU (stock) 23.25 23.75 23.25 43,700 23.00 WSX (index) 365.10 366.51 0.00 0 363.00 WWTK (stock) 4.625 4.75 4.50 18,700 4.625 WX (stock) 15.125 15.375 15.125 650,600 15.25 WY (stock) 44.125 44.50 43.875 575,600 44.375 WYL (stock) 28.50 29.125 28.50 56,000 29.00 XAU (index) 129.50 131.30 0.00 0 126.73 XIRC (stock) 10.625 11.25 10.50 457,900 11.125 XLGX (stock) 27.25 29.00 26.50 492,900 26.625 XLNX (stock) 96.25 97.25 94.25 503,900 94.50 XMI (index) 474.61 478.29 0.00 0 470.95 XNET (stock) 21.875 22.25 21.00 151,300 21.75 XON (stock) 71.625 72.25 71.50 962,500 72.125 XRX (stock) 117.625 118.00 115.25 266,900 115.50 Z (stock) 15.375 15.625 15.375 599,900 15.50 ZCAD (stock) 3.6875 4.625 3.50 288,700 3.8125 ZRA (index) 4553.68 4596.56 0.00 0 4484.5097 ----- End Included Message -----