From mail Thu Jul 13 12:27 EDT 1995 Received: from dg-rtp by artofnoise (5.4R3.10/rtp-s04) id AA19470; Thu, 13 Jul 1995 12:27:00 -0400 Received: from tango.rahul.net by dg-rtp.dg.com (5.4R2.01/dg-rtp-v02) id AA02881; Thu, 13 Jul 1995 12:26:55 -0400 Received: from bolero.rahul.net by tango.rahul.net with SMTP id AA06218 (5.67b8/IDA-1.5 for ); Thu, 13 Jul 1995 09:09:50 -0700 Received: from RockyMountain.rahul.net by bolero.rahul.net with SMTP id AA20414 (5.67b8/IDA-1.5); Thu, 13 Jul 1995 09:09:15 -0700 Received: from bolero.rahul.net ([192.160.13.1]) by RockyMountain.rahul.net with SMTP id AA04918 (5.67b/IDA-1.5); Thu, 13 Jul 1995 09:08:42 -0700 Received: from mercury.Sun.COM by bolero.rahul.net with SMTP id AA14928 (5.67b8/IDA-1.5); Wed, 12 Jul 1995 15:33:07 -0700 Received: from Corp.Sun.COM by mercury.Sun.COM (Sun.COM) id PAA06313; Wed, 12 Jul 1995 15:31:42 -0700 Received: from ca-lab9.Corp.Sun.COM by Corp.Sun.COM (5.x/SMI-5.3) id AA17086; Wed, 12 Jul 1995 15:30:12 -0700 Received: by ca-lab9.Corp.Sun.COM (SMI-8.6/SMI-SVR4) id PAA01140; Wed, 12 Jul 1995 15:35:53 -0700 Date: Wed, 12 Jul 1995 15:35:53 -0700 From: softdist@ca-lab9.corp.sun.com (C Plus Plus Student) Message-Id: <199507122235.PAA01140@ca-lab9.Corp.Sun.COM> Subject: Stocks Raw Data: 7/12/95 Wednesday-DJIA 4727.29 +42 New Record High X-Sun-Charset: US-ASCII Apparently-To: Apparently-To: Apparently-To: Apparently-To: Apparently-To: Content-Type: text Content-Length: 22839 Status: RO Some opening weakness saw the market off slightly on the open, but the market would firm and rally sharply to a new record high led by the technology issues. MOT and semiconductor stocks up on a good MOT earnings report. Compuware off sharply on less than expected earnings. Wed Jul 12 14:23:44 1995 Symbol Type Price High Low Volume Last AA (stock) 55.875 56.50 54.125 1,604,800 53.75 AAPL (stock) 47.00 48.00 46.125 2,529,000 47.125 ABF (stock) 21.50 21.625 21.375 46,900 21.50 ABX (stock) 27.375 27.50 26.75 3,848,400 26.875 ACAD (stock) 45.00 45.50 44.75 211,900 44.75 ACN (stock) 12.125 12.125 11.875 116,700 12.00 ACTL (stock) 14.75 14.875 14.00 277,100 13.75 ADAC (stock) 12.625 12.25 12.00 121,200 12.125 ADBE (stock) 57.125 57.50 56.00 1,172,400 55.75 ADCT (stock) 39.625 39.75 38.25 433,500 38.375 ADPT (stock) 39.75 40.125 37.50 1,471,300 37.50 ADV (index) 1448.00 2896.00 0.00 0 0.00 AET (stock) 64.25 64.875 63.75 368,500 64.25 (news) AGN (stock) 0.00 0.00 0.00 0 26.75 (other) AHP (stock) 75.00 75.125 74.50 1,064,000 74.25 AKLM (stock) 21.375 22.00 20.75 3,642,000 20.50 ALD (stock) 46.50 46.625 45.50 872,100 45.50 ALEX (stock) 24.75 24.75 23.00 135,400 22.75 ALSC (stock) 60.50 61.25 57.25 1,621,900 55.75 (news) ALTR (stock) 52.50 53.00 48.50 2,073,400 47.625 AMAT (stock) 100.25 102.25 99.25 2,240,100 98.50 AMD (stock) 35.75 35.875 34.75 3,157,900 34.375 (news) AMGN (stock) 79.50 79.875 78.50 842,000 79.00 AMH (stock) 11.50 11.625 11.375 211,100 11.50 AMR (stock) 77.75 78.25 77.375 418,900 78.375 AMSY (stock) 25.00 25.625 25.00 24,600 25.50 AR (stock) 35.50 35.875 34.25 512,000 34.375 ARC (stock) 114.25 114.50 112.625 340,100 113.50 ASA (stock) 43.75 44.75 43.625 409,200 44.125 ASH (stock) 35.00 35.125 34.75 105,900 35.125 ASND (stock) 57.50 57.875 55.375 427,600 55.125 ASPT (stock) 44.50 45.25 43.00 244,300 43.50 ASPX (stock) 12.875 13.125 12.25 371,500 12.50 ASTA (stock) 16.00 16.00 15.75 54,000 16.00 ATC (stock) 2.75 2.75 2.625 73,900 2.5625 ATI (stock) 30.125 30.25 29.875 861,600 30.125 ATML (stock) 63.625 63.625 60.00 1,260,200 59.125 AVOL (index) 279.79000 359.57 0.00 0 0.00 AVP (stock) 68.125 68.125 67.625 173,400 67.875 AXP (stock) 36.375 36.50 35.25 1,216,300 36.00 AZA (stock) 23.375 23.75 23.125 310,000 24.00 BA (stock) 64.25 64.50 63.875 845,100 64.125 (news) BAC (stock) 56.00 56.00 55.25 1,037,300 55.50 BBA (stock) 9.125 9.125 8.25 603,900 8.375 BBTK (stock) 24.75 24.75 24.25 66,800 24.75 BCC (stock) 45.25 46.25 42.25 1,200,700 42.875 BEAM (stock) 39.75 39.75 37.75 169,500 38.00 BFI (stock) 40.00 40.25 39.625 757,800 40.125 BGEN (stock) 44.50 45.00 44.50 169,100 44.25 BMET (stock) 15.625 15.75 15.375 442,600 15.625 BNET (stock) 43.9375 44.125 43.125 1,425,600 43.00 BNYN (stock) 12.75 13.375 12.75 273,300 13.25 BORL (stock) 12.125 12.375 12.125 354,800 12.50 BROD (stock) 68.25 69.625 67.50 800,100 67.75 BS (stock) 17.25 17.75 17.25 323,500 17.625 C (stock) 49.375 49.75 48.625 1,965,000 48.875 (news) CA (stock) 73.625 74.625 70.125 691,300 71.625 CAL (stock) 13.50 13.625 13.375 95,800 13.50 CAT (stock) 71.625 71.625 70.00 394,700 70.25 CATP (stock) 31.75 32.50 31.75 34,100 32.25 CC (stock) 32.25 32.625 32.125 611,300 32.625 CCI (stock) 61.75 62.00 61.25 2,172,900 61.25 (news) CDN (stock) 36.00 36.50 35.75 144,700 35.50 CHIR (stock) 66.75 67.25 64.75 889,000 64.25 CHPS (stock) 14.00 14.125 12.875 925,600 13.125 CHV (stock) 48.00 48.00 46.875 900,500 47.375 CL (stock) 72.75 73.00 71.75 386,600 73.125 CLIX (stock) 10.50 10.625 9.875 412,400 9.875 CMB (stock) 50.375 50.50 48.875 1,729,100 48.75 CMH (stock) 20.125 20.25 19.50 457,200 19.75 CNR (stock) 14.50 14.625 13.125 2,758,300 13.25 COMPN (index) 988.63 1007.399 0.00 0 970.2199 COMPV (index) 41.20 82.50 0.00 0 0.00 COMS (stock) 72.75 73.00 71.125 1,066,800 71.00 CP (stock) 18.00 18.00 17.875 500,900 18.00 CPQ (stock) 47.375 48.00 45.625 2,888,900 45.875 (news) CRAY (stock) 0.1875 0.1875 0.125 236,000 0.00 (no trades) CREAF (stock) 9.50 9.50 8.75 554,800 8.875 CRUS (stock) 69.875 70.50 66.625 1,877,900 66.625 CSCO (stock) 55.625 55.125 53.625 2,820,300 53.875 CTC (stock) 83.75 84.50 83.375 140,900 83.625 CTME (stock) 2.75 3.125 2.75 21,300 2.875 CY (stock) 48.50 48.75 46.375 925,300 45.875 CYR (stock) 28.00 28.25 27.875 171,700 28.00 CYRX (stock) 23.75 24.25 23.00 432,700 23.75 DAL (stock) 78.50 78.50 77.50 457,100 78.125 DD (stock) 71.00 71.25 70.625 1,040,100 71.75 DEC (stock) 39.50 40.25 39.125 1,702,700 39.75 DECL (index) 829.00 1658.00 0.00 0 0.00 DELL (stock) 66.875 67.125 64.375 1,501,800 63.625 (news) DGN (stock) 9.375 9.75 9.375 186,500 9.375 DIS (stock) 53.625 54.75 53.625 1,362,400 54.125 (news) DJ (stock) 37.625 37.625 37.375 33,600 37.50 DMIC (stock) 14.25 14.625 13.875 154,900 14.4375 DOW (stock) 75.75 76.125 74.75 933,200 74.875 DVOL (index) 88.72 177.44 0.00 0 0.00 ECO (stock) 9.9375 10.125 9.625 1,890,700 9.625 EFII (stock) 59.50 60.25 54.75 469,700 55.00 EK (stock) 63.50 63.75 62.375 1,278,400 62.00 (news) ELY (stock) 14.875 15.25 14.875 817,700 15.125 EMC (stock) 27.00 27.25 26.125 2,934,600 25.375 ERTS (stock) 32.625 32.6875 29.875 2,075,400 29.75 EXBT (stock) 16.375 16.75 15.875 1,117,600 15.625 F (stock) 32.625 32.875 32.25 2,628,700 32.25 (news) FHPC (stock) 23.375 23.75 23.00 584,000 23.125 FNM (stock) 99.375 99.75 97.50 668,000 98.00 FON (stock) 33.75 34.625 33.625 447,200 34.25 (news) FPNX (stock) 3.00 3.1875 2.875 102,200 3.625 FRAM (stock) 28.375 28.625 27.75 157,400 27.875 GAB (stock) 10.00 10.125 10.00 125,000 10.125 GE (stock) 59.125 59.375 58.375 1,839,900 59.00 GEN (stock) 8.00 8.00 7.125 127,100 7.125 GENZ (stock) 40.00 41.25 39.75 205,200 40.75 GGUY (stock) 11.875 12.125 11.875 30,100 12.00 GIS (stock) 52.75 53.00 51.875 426,600 51.75 GM (stock) 50.625 51.125 50.375 2,302,500 51.75 (news) GME (stock) 45.00 45.00 43.75 1,118,900 44.25 GNE (stock) 47.875 48.00 47.625 343,900 49.00 (news) GPS (stock) 34.125 34.25 33.875 405,900 34.125 GPTA (stock) 9.75 10.00 9.75 30,800 9.75 GT (stock) 44.25 44.75 44.00 435,700 41.75 GTE (stock) 35.375 35.50 33.25 1,259,300 35.125 GWF (stock) 21.75 21.75 21.125 389,000 21.25 GYMB (stock) 29.50 29.625 28.375 366,800 28.375 HAN (stock) 17.875 17.875 17.625 831,600 17.75 HAS (stock) 30.125 31.00 30.00 741,500 31.00 HD (stock) 43.00 43.00 42.25 1,219,900 42.375 HFI (stock) 13.875 13.875 13.75 109,000 13.75 HM (stock) 17.75 18.125 17.50 1,970,200 17.00 HMY (stock) 26.625 26.875 26.375 134,000 26.75 HSN (stock) 8.625 8.875 8.625 209,500 8.25 HWP (stock) 81.375 81.875 79.625 1,424,400 73.875 (news) I (stock) 83.00 83.125 81.875 281,300 81.375 IBM (stock) 101.625 102.00 99.625 2,848,300 99.75 (news) IDTI (stock) 50.375 50.50 46.75 2,861,800 45.875 IFMX (stock) 29.25 29.75 28.50 1,911,000 28.125 INGR (stock) 11.125 11.625 11.00 264,200 11.50 INTC (stock) 72.25 72.50 69.75 10,958,300 63.8125 INTU (stock) 78.25 79.50 77.75 383,300 77.75 IP (stock) 88.875 89.375 86.50 1,237,400 86.625 JCP (stock) 47.25 47.50 46.875 457,900 47.25 JNJ (stock) 66.00 66.75 65.875 920,900 68.375 KLAC (stock) 86.00 86.50 84.00 513,500 83.75 KM (stock) 14.875 15.125 14.75 1,758,400 14.75 KMAG (stock) 57.875 58.125 55.25 1,035,500 51.25 KMB (stock) 60.00 60.00 58.50 231,800 59.875 KO (stock) 65.125 65.125 63.75 1,095,300 64.00 (news) KWP (stock) 42.00 42.25 40.875 145,200 40.875 LADF (stock) 13.625 13.875 13.375 16,800 13.50 LDDS (stock) 26.3125 26.50 25.50 929,400 25.875 (no trades) LE (stock) 15.00 15.00 14.875 47,600 15.00 LEAF (stock) 9.125 9.25 7.875 894,000 7.9375 LGNT (stock) 45.75 45.75 45.00 567,800 43.625 LOTS (stock) 63.75 64.00 63.75 114,800 63.875 LRCX (stock) 71.75 72.00 69.00 692,600 68.75 LRNG (stock) 36.50 37.50 36.00 172,700 36.00 LSI (stock) 48.50 48.875 45.625 3,198,400 44.50 (news) LTD (stock) 21.625 21.625 21.125 869,000 21.50 LUV (stock) 25.75 25.875 25.375 427,200 26.50 MA (stock) 42.875 42.875 42.00 329,800 42.375 MAS (stock) 28.375 28.375 27.75 185,000 28.375 MAT (stock) 25.875 26.00 25.375 817,900 26.125 MCD (stock) 38.125 38.25 37.625 1,344,100 38.75 MCIC (stock) 22.625 22.625 22.25 1,746,500 22.125 MCU (stock) 19.75 19.75 18.875 998,500 18.875 MDR (stock) 23.875 24.00 23.375 207,700 23.75 MEGT (stock) 17.50 17.625 15.375 958,300 15.25 MENT (stock) 18.625 18.8125 18.25 700,900 19.00 MER (stock) 55.875 56.25 55.25 877,800 56.625 (news) MMM (stock) 59.50 60.125 59.00 836,400 59.25 MO (stock) 77.125 77.875 76.50 1,712,100 76.50 (news) MOB (stock) 99.125 99.125 97.25 459,700 98.375 MOT (stock) 75.625 75.75 73.25 7,200,300 70.125 (news) MRK (stock) 49.50 49.875 48.50 2,899,200 49.50 (news) MS (stock) 84.625 84.625 83.50 154,200 83.75 MSFT (stock) 99.875 100.00 96.75 5,881,500 96.50 MSII (stock) 33.75 34.50 33.50 48,200 33.75 MT (stock) 34.75 34.75 34.25 104,200 34.25 MTC (stock) 94.00 94.00 93.25 221,900 93.50 MU (stock) 60.75 60.875 56.50 6,021,700 55.75 MX (stock) 32.875 32.875 32.125 48,700 32.25 MXTR (stock) 5.8125 6.00 5.625 735,400 5.625 N (stock) 34.50 34.875 33.625 1,518,000 33.625 NAV (stock) 16.375 16.625 16.25 202,000 16.375 NCDI (stock) 10.25 10.25 9.625 616,200 9.625 NELL (stock) 48.00 48.25 46.25 301,700 47.375 NETG (stock) 28.75 29.00 28.50 187,700 28.9375 NKE (stock) 85.625 87.625 85.50 353,100 87.00 NN (stock) 36.375 36.625 36.00 302,200 36.25 NOBE (stock) 39.875 41.00 39.875 889,800 40.875 NOC (stock) 55.00 55.25 54.25 73,800 54.375 (news) NOVL (stock) 20.75 21.125 19.875 6,014,000 20.3125 NSM (stock) 30.875 31.125 29.75 3,117,900 28.625 NT (stock) 37.75 37.875 37.25 395,400 37.375 NWK (stock) 26.50 26.50 25.625 59,800 25.50 NYA (index) 299.92999 302.67001 0.00 0 298.20 NYV (index) 416.30 432.70 0.00 0 0.00 OAT (stock) 32.50 32.625 30.75 1,376,500 31.625 (news) OCTL (stock) 34.875 35.00 32.625 2,944,000 32.00 (news) OEX (index) 534.71 540.65997 0.00 0 528.76 ORCL (stock) 40.875 41.125 39.375 2,718,900 39.00 OXY (stock) 23.25 23.25 22.75 1,037,000 22.875 P (stock) 34.75 34.75 34.00 472,800 34.375 PAC (stock) 26.875 27.00 26.50 741,700 26.75 PBY (stock) 28.625 29.00 28.625 248,100 29.00 PCCW (stock) 16.875 17.375 16.75 987,900 15.75 PCG (stock) 29.375 29.50 29.25 540,000 29.25 PCL (stock) 26.50 26.50 25.875 40,300 26.00 PCTL (stock) 54.375 54.875 52.125 455,100 52.25 PE (stock) 28.125 28.25 27.625 277,900 27.875 PG (stock) 70.00 70.375 69.25 1,041,200 69.125 PHG (stock) 53.125 53.25 51.75 2,246,400 52.375 (news) PIR (stock) 9.50 9.50 9.25 194,100 9.375 PMTC (stock) 52.25 53.75 50.25 2,703,000 50.00 PPW (stock) 18.75 18.75 18.375 417,300 18.50 PRD (stock) 42.375 42.625 38.875 442,200 41.25 PSTA (stock) 6.125 6.25 6.00 8,400 6.00 PTON (stock) 7.625 7.625 6.75 688,700 7.125 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 46.875 47.00 46.50 38,100 46.75 QKTN (stock) 9.125 9.125 8.75 143,400 9.00 QNTM (stock) 25.375 25.50 23.75 1,875,300 23.375 RBK (stock) 35.625 35.75 35.50 118,000 35.50 RD (stock) 121.75 121.875 120.75 782,500 121.25 (news) RDUS (stock) 12.375 12.50 12.125 78,300 12.125 REC (stock) 9.125 9.25 9.125 37,000 9.25 REN (stock) 5.125 5.125 4.875 469,500 4.875 RHR (stock) 14.75 14.75 14.375 51,100 14.25 RN (stock) 28.00 28.00 27.25 1,246,400 27.375 RNBO (stock) 24.625 24.625 23.375 99,600 24.00 ROUS (stock) 20.875 21.125 20.375 109,400 20.50 RYC (stock) 38.25 38.375 38.00 177,000 38.25 S (stock) 60.50 60.50 58.875 1,393,800 59.375 SALD (stock) 10.375 10.50 10.00 20,800 10.125 SBC (stock) 47.00 47.125 45.75 546,800 45.75 SBUX (stock) 37.75 38.00 36.625 560,700 35.4375 SCIS (stock) 28.625 28.375 27.00 542,100 27.125 SCOC (stock) 6.50 6.625 6.25 585,200 8.25 SEG (stock) 45.00 45.25 43.00 3,683,700 41.375 SFE (stock) 43.125 43.125 41.50 60,000 40.25 SGI (stock) 44.375 45.375 44.125 767,800 44.375 SGP (stock) 43.25 43.25 42.875 808,400 43.00 SIGM (stock) 6.50 6.625 6.125 101,900 6.50 SIII (stock) 40.375 40.75 36.375 1,271,300 36.25 SK (stock) 16.50 17.125 16.25 275,400 16.875 SLB (stock) 63.125 63.375 62.125 431,400 62.875 SLR (stock) 37.375 38.00 34.75 266,500 37.875 SMSC (stock) 16.875 17.125 16.625 374,700 15.375 SNPS (stock) 64.00 64.25 59.75 384,500 61.75 SPCO (stock) 3.375 3.50 3.125 85,700 3.50 SPX (index) 560.89001 567.00 0.00 0 543.86 SQNT (stock) 19.25 19.25 18.50 762,000 18.625 SRA (stock) 32.75 32.875 32.625 122,400 32.75 SSAX (stock) 22.00 22.00 21.00 382,400 21.875 STK (stock) 25.125 25.375 24.75 333,400 24.75 STRM (stock) 54.50 54.75 52.75 626,900 53.00 SUNW (stock) 49.8125 50.375 48.375 1,556,800 48.125 SUP (stock) 35.125 35.125 34.25 139,200 30.875 SVGI (stock) 42.4375 42.625 39.00 757,400 39.125 SVM (stock) 27.00 27.25 26.50 40,500 27.00 SYBS (stock) 29.875 32.00 29.125 6,491,800 31.25 (news) SYMC (stock) 26.5625 26.625 26.25 842,600 26.25 SYQT (stock) 13.25 13.75 12.50 944,800 12.50 T (stock) 54.625 54.75 53.625 2,132,600 53.625 (news) TAN (stock) 54.50 54.75 54.25 183,900 54.50 TCOMA (stock) 24.375 24.50 23.875 3,990,700 23.75 TDM (stock) 16.50 16.75 16.25 702,700 17.125 TE (stock) 22.125 22.25 21.50 105,800 21.75 TEK (stock) 51.625 52.375 50.00 136,100 50.125 TELC (stock) 12.375 12.625 11.75 133,900 12.00 THDO (stock) 12.625 12.625 12.125 92,900 12.50 TICK (index) 222.00 444.00 0.00 0 0.00 TLAB (stock) 50.125 50.25 48.50 789,200 48.00 TMX (stock) 35.25 35.625 34.375 4,003,000 29.25 TOY (stock) 28.875 29.50 28.75 752,600 29.125 TRAN (index) 1877.9399 1890.97 0.00 0 1864.90 TRB (stock) 63.375 63.75 62.875 194,200 63.625 TRIN (index) 0.55 1.10 0.00 0 0.00 TRMB (stock) 29.50 29.75 27.875 274,700 28.00 TRW (stock) 82.00 82.00 81.125 120,500 81.375 (news) TSNG (stock) 8.375 8.75 8.375 110,900 8.875 TTC (stock) 29.375 29.50 29.25 27,400 29.00 TWX (stock) 42.375 42.50 42.25 488,000 42.75 TX (stock) 65.875 66.125 65.375 495,200 65.875 TXN (stock) 153.375 153.375 146.25 1,572,200 144.50 TYX (index) 65.50 0.00 65.34 0 65.65 UAL (stock) 147.00 147.75 146.25 96,100 147.75 UK (stock) 37.125 37.25 36.75 1,253,500 37.25 USG (stock) 26.25 26.50 26.25 48,700 26.50 USS (stock) 21.50 22.75 21.50 1,407,200 22.00 UTII (stock) 13.25 13.875 12.75 230,800 11.625 UTIL (index) 202.21 202.47 0.00 0 204.58 UTX (stock) 81.875 82.125 80.75 463,100 78.625 (news) VAR (stock) 57.25 57.25 54.50 130,200 56.00 VFIC (stock) 25.00 25.00 23.75 424,900 23.9375 VFINX (index) 52.13 0.00 51.90 0 52.36 VGSTX (index) 14.53 0.00 14.50 0 14.30 VIA (stock) 47.00 47.125 46.375 320,400 46.25 VIEW (stock) 12.875 13.125 11.875 596,200 11.875 VLSI (stock) 32.375 33.00 31.00 2,014,500 31.00 VPMCX (index) 25.72 0.00 25.53 0 25.93 VTSS (stock) 9.25 9.375 9.00 304,000 9.125 VWINX (index) 19.47999 0.00 19.43 0 19.53 WAG (stock) 50.00 50.875 50.00 352,400 50.625 (news) WBB (stock) 23.50 23.875 23.25 43,300 24.125 WDC (stock) 19.00 19.125 18.50 1,897,300 18.125 WEN (stock) 18.75 19.00 18.75 581,400 18.75 WFC (stock) 183.875 184.125 182.625 182,200 182.875 WLM (stock) 29.25 29.375 28.875 39,600 29.00 WMT (stock) 26.50 26.625 26.25 2,829,100 26.00 WSAU (stock) 23.50 23.50 23.00 21,100 22.75 WSX (index) 380.60 384.41 0.00 0 377.20 WWTK (stock) 4.50 4.625 4.375 29,300 4.625 WX (stock) 14.00 14.375 13.75 4,794,000 14.50 WY (stock) 49.625 49.75 47.75 667,600 48.375 (news) WYL (stock) 30.125 30.25 29.875 63,500 29.875 XAU (index) 131.00 132.99 0.00 0 125.84 XIRC (stock) 10.50 10.75 10.125 234,000 10.375 XLGX (stock) 32.25 32.75 31.50 190,200 31.75 XLNX (stock) 106.375 107.00 103.25 1,006,100 102.50 XMI (index) 486.85998 491.77 0.00 0 483.92 XNET (stock) 17.00 19.00 16.25 1,846,400 22.75 XON (stock) 71.875 72.00 71.00 1,210,300 70.875 XRX (stock) 122.25 122.75 120.00 159,400 120.375 Z (stock) 14.625 14.75 14.375 1,343,400 14.625 ZCAD (stock) 3.875 3.875 3.5625 262,800 3.5625 DJIA (index) 4727.29 4773.97 0.00 0 4484.5097