From mail Fri Jul 14 12:24 EDT 1995 Received: from dg-rtp by artofnoise (5.4R3.10/rtp-s04) id AA17091; Fri, 14 Jul 1995 12:24:03 -0400 Received: from artofnoise.rtp.dg.com by dg-rtp.dg.com (5.4R2.01/dg-rtp-v02) id AA28985; Fri, 14 Jul 1995 12:24:00 -0400 Received: by artofnoise (5.4R3.10/rtp-s04) id AA17069; Fri, 14 Jul 1995 12:23:58 -0400 Date: Fri, 14 Jul 1995 12:23:58 -0400 From: mail@artofnoise ( Sendmail Login for mail delivery) Message-Id: <9507141623.AA17069@artofnoise> To: savage@dg-rtp.dg.com Subject: Stocks Raw Data: 7/13/95 Thursday-DJIA 4726.43 -fraction (fwd) Content-Type: text Content-Length: 23990 Status: RO >From martin.wong@mats.eng.sun.com Fri Jul 14 12:23:50 1995 Received: from dg-rtp by artofnoise (5.4R3.10/rtp-s04) id AA17047; Fri, 14 Jul 1995 12:23:50 -0400 Received: from tango.rahul.net by dg-rtp.dg.com (5.4R2.01/dg-rtp-v02) id AA28923; Fri, 14 Jul 1995 12:23:41 -0400 Received: from bolero.rahul.net by tango.rahul.net with SMTP id AA05282 (5.67b8/IDA-1.5 for ); Fri, 14 Jul 1995 09:18:18 -0700 Received: from RockyMountain.rahul.net by bolero.rahul.net with SMTP id AA12119 (5.67b8/IDA-1.5); Fri, 14 Jul 1995 09:16:54 -0700 Received: from bolero.rahul.net ([192.160.13.1]) by RockyMountain.rahul.net with SMTP id AA05584 (5.67b/IDA-1.5); Fri, 14 Jul 1995 09:15:39 -0700 Received: from mercury.Sun.COM by bolero.rahul.net with SMTP id AA04630 (5.67b8/IDA-1.5); Thu, 13 Jul 1995 15:05:49 -0700 Received: from Eng.Sun.COM by mercury.Sun.COM (Sun.COM) id PAA23433; Thu, 13 Jul 1995 15:04:26 -0700 Received: from mats.Eng.Sun.COM by Eng.Sun.COM (5.x/SMI-5.3) id AA16406; Thu, 13 Jul 1995 15:04:18 -0700 Received: by mats.Eng.Sun.COM (4.1/SMI-4.1) id AA12947; Thu, 13 Jul 95 15:02:31 PDT Date: Thu, 13 Jul 95 15:02:31 PDT From: martin.wong@mats.eng.sun.com (WebMaster) Message-Id: <9507132202.AA12947@mats.Eng.Sun.COM> Subject: Stocks Raw Data: 7/13/95 Thursday-DJIA 4726.43 -fraction Some opening weakness on a small PPI decline with profit-taking, but technologies continued to move the NASDAQ to 1000. Symbol Type Price High Low Volume Last AA (stock) 56.75 57.25 56.125 1,846,800 55.875 AAPL (stock) 47.625 48.75 47.125 3,142,500 47.00 (news) ABF (stock) 21.50 21.50 21.125 28,300 21.50 ABX (stock) 26.375 27.50 26.375 1,403,300 27.375 ACAD (stock) 47.50 48.25 45.00 552,000 45.00 ACN (stock) 12.125 12.25 12.125 49,200 12.125 ACTL (stock) 15.00 16.00 14.75 625,500 14.75 ADAC (stock) 12.00 12.25 11.875 63,800 12.625 ADBE (stock) 58.5625 59.00 57.00 1,408,800 57.125 ADCT (stock) 39.00 40.00 38.50 682,400 39.625 ADPT (stock) 40.875 41.625 39.875 1,508,800 39.75 ADV (index) 1039.00 2078.00 0.00 0 0.00 AET (stock) 62.875 64.375 62.625 351,700 64.25 AGN (stock) 27.00 27.00 26.375 164,900 26.625 AHP (stock) 76.25 76.375 74.875 560,500 75.00 AKLM (stock) 24.875 25.00 22.375 8,759,000 21.375 ALD (stock) 45.625 46.625 45.50 727,900 46.50 ALEX (stock) 25.375 25.50 23.75 147,500 24.75 ALSC (stock) 61.50 65.75 60.50 947,200 60.50 ALTR (stock) 57.875 58.00 52.50 3,739,800 52.50 AMAT (stock) 102.75 105.00 99.25 2,0,090,600 100.25 AMD (stock) 34.875 35.375 34.625 2,862,300 35.75 AMGN (stock) 79.125 80.875 78.875 1,484,800 79.50 AMH (stock) 11.50 11.625 11.50 390,900 11.50 AMR (stock) 78.625 79.125 77.375 549,800 77.75 AMSY (stock) 24.50 25.25 24.00 116,400 25.00 AR (stock) 35.875 36.00 35.25 593,900 35.50 ARC (stock) 114.75 115.25 114.25 480,000 114.25 ASA (stock) 43.00 43.625 42.75 112,000 43.875 ASH (stock) 35.00 35.125 34.625 94,200 35.00 ASND (stock) 59.625 60.125 57.00 853,900 57.50 ASPT (stock) 44.25 45.25 43.625 106,600 44.50 ASPX (stock) 12.5625 13.125 12.375 99,500 12.875 ASTA (stock) 15.75 16.125 15.75 147,400 16.00 ATC (stock) 2.75 2.9375 2.75 77,100 2.75 ATI (stock) 30.375 30.625 30.125 549,800 30.125 ATML (stock) 66.00 68.50 65.125 1,807,500 63.625 (news) AVOL (index) 187.47 274.95999 0.00 0 0.00 AVP (stock) 67.50 68.125 67.375 138,700 68.125 AXP (stock) 36.375 36.50 36.00 746,500 36.00 AZA (stock) 23.625 23.75 23.375 389,300 23.375 BA (stock) 65.50 65.50 64.00 985,900 64.25 (news) BAC (stock) 55.625 56.00 55.375 1,364,500 56.00 BBA (stock) 9.00 9.25 8.625 315,900 9.125 BBTK (stock) 25.75 26.50 24.25 350,900 24.75 BCC (stock) 44.625 45.375 44.25 532,000 45.125 BEAM (stock) 40.00 40.625 39.00 232,800 39.75 BFI (stock) 40.25 40.625 40.00 766,300 40.00 BGEN (stock) 44.50 45.25 44.50 176,600 44.50 BMET (stock) 15.75 15.75 15.50 159,800 15.625 BNET (stock) 42.875 44.375 42.75 2,902,200 43.9375 BNYN (stock) 12.75 13.125 12.625 179,500 12.75 BORL (stock) 12.00 12.50 11.75 374,100 12.125 BROD (stock) 70.00 71.50 68.25 709,300 68.25 BS (stock) 17.375 17.50 17.125 507,100 17.25 C (stock) 49.875 49.875 48.875 1,491,300 49.375 CA (stock) 73.50 74.25 73.00 442,300 70.00 (news) CAL (stock) 13.625 13.75 13.50 86,600 13.50 CAT (stock) 72.375 72.625 71.125 619,000 71.625 CATP (stock) 34.00 35.75 33.50 101,300 31.75 CC (stock) 31.75 32.375 31.625 492,800 32.25 CCI (stock) 62.625 62.75 61.875 1,779,200 61.75 CDN (stock) 35.625 36.375 35.625 78,300 36.00 CHIR (stock) 67.75 70.25 66.625 1,138,200 66.75 (news) CHPS (stock) 14.00 14.375 13.875 866,000 14.00 CHV (stock) 47.875 48.25 47.625 803,500 48.00 CL (stock) 72.125 72.875 72.125 321,800 72.75 CLIX (stock) 11.125 11.125 10.375 607,600 10.50 CMB (stock) 54.25 55.50 50.00 1,468,200 50.375 CMH (stock) 20.00 20.125 19.625 330,300 20.125 CNR (stock) 14.00 14.375 13.875 802,000 14.50 COMPN (index) 994.15 999.66 0.00 0 988.63 COMPV (index) 39.84 79.60 0.00 0 0.00 COMS (stock) 73.50 75.125 72.625 1,818,000 72.75 CP (stock) 18.00 18.125 17.9375 368,500 18.00 CPQ (stock) 47.50 48.625 46.875 2,448,300 47.375 CRAY (stock) 0.1875 0.1875 0.125 236,000 0.00 (no trades) CREAF (stock) 9.625 9.625 9.00 372,100 9.50 CRUS (stock) 70.375 72.25 69.50 1,709,800 69.875 CSCO (stock) 57.00 57.50 55.00 3,266,600 55.625 CTC (stock) 82.125 83.75 82.00 45,300 83.75 CTME (stock) 2.8125 3.00 2.75 87,300 3.00 CY (stock) 48.375 49.875 47.75 1,016,300 44.50 CYR (stock) 27.875 28.125 27.75 145,700 28.00 CYRX (stock) 23.75 24.00 23.00 694,900 23.75 DAL (stock) 79.375 79.875 77.75 1,071,200 78.50 DD (stock) 69.75 70.875 69.50 769,300 71.00 DEC (stock) 39.625 39.625 39.00 1,191,900 39.50 DECL (index) 1243.00 2486.00 0.00 0 0.00 DELL (stock) 68.75 70.125 66.75 2,382,200 66.875 DGN (stock) 9.375 9.625 9.25 103,600 9.375 DIS (stock) 54.75 54.75 53.625 1,677,400 53.625 DJ (stock) 37.375 37.625 37.375 63,000 37.625 DMIC (stock) 13.625 14.50 13.375 116,200 14.25 DOW (stock) 76.75 77.125 76.50 1,129,100 75.75 DVOL (index) 155.11 210.22 0.00 0 0.00 ECO (stock) 9.625 10.00 9.625 881,800 9.9375 EFII (stock) 59.50 62.50 59.25 342,000 59.50 EK (stock) 63.875 64.50 63.75 1,064,300 63.50 ELY (stock) 14.625 15.00 14.375 912,300 14.875 EMC (stock) 27.125 27.375 26.75 1,649,400 27.00 ERTS (stock) 33.125 34.625 32.50 1,999,100 32.625 EXBT (stock) 16.75 17.375 16.625 878,100 16.375 F (stock) 32.25 32.75 31.875 3,281,900 32.625 (news) FHPC (stock) 23.25 23.75 23.00 85,600 23.375 FNM (stock) 99.00 99.00 97.75 1,045,900 99.375 (news) FON (stock) 33.75 34.00 33.625 561,600 34.50 (news) FPNX (stock) 2.875 3.00 2.8125 62,100 3.00 FRAM (stock) 29.125 29.50 28.50 494,700 28.375 GAB (stock) 10.00 10.125 9.875 127,600 10.00 GE (stock) 58.375 58.875 58.25 1,752,000 59.125 GEN (stock) 7.625 8.125 7.50 182,600 8.00 GENZ (stock) 41.75 41.875 39.75 814,400 40.00 GGUY (stock) 11.875 12.125 11.875 11,200 11.875 GIS (stock) 52.50 53.00 52.375 410,700 51.75 (news) GM (stock) 50.75 51.125 50.625 1,859,000 50.625 (news) GME (stock) 44.125 45.00 44.125 724,900 44.00 GNE (stock) 47.25 48.00 47.25 463,000 47.875 GPS (stock) 34.00 34.125 33.75 616,100 34.125 GPTA (stock) 9.75 10.00 9.50 142,500 9.75 GT (stock) 44.00 44.375 43.625 457,800 41.75 GTE (stock) 35.00 35.50 34.75 1,362,500 35.375 GWF (stock) 22.00 22.125 21.50 741,800 21.75 GYMB (stock) 29.125 29.50 29.00 186,900 29.50 HAN (stock) 17.625 17.75 17.50 717,400 17.75 HAS (stock) 31.375 31.375 31.00 278,200 30.125 HD (stock) 43.75 43.875 40.25 2,392,500 43.00 HFI (stock) 14.00 14.00 13.75 57,800 13.875 HM (stock) 17.25 17.875 17.125 868,300 17.75 HMY (stock) 26.125 26.6875 25.875 279,600 26.625 HSN (stock) 8.375 8.75 8.375 214,400 8.75 (news) HWP (stock) 83.625 83.75 80.75 1,015,100 79.375 I (stock) 83.75 83.875 83.00 253,100 83.00 IBM (stock) 103.75 104.25 101.25 3,482,300 99.75 (news) IDTI (stock) 51.625 53.50 50.125 2,229,200 50.375 IFMX (stock) 30.75 32.375 29.25 3,216,300 29.25 INGR (stock) 11.375 11.375 10.875 169,600 11.125 INTC (stock) 73.625 75.9375 71.25 14,408,900 72.25 INTU (stock) 83.00 84.75 77.75 843,700 78.25 IP (stock) 89.00 89.50 87.50 783,500 88.875 JCP (stock) 47.25 47.50 46.75 707,700 47.25 JNJ (stock) 66.625 66.625 65.875 1,039,400 66.375 KLAC (stock) 85.00 87.25 84.50 476,400 86.00 KM (stock) 14.625 15.00 14.625 1,143,900 14.75 KMAG (stock) 60.25 60.8125 57.875 745,100 54.50 KMB (stock) 58.75 59.875 58.75 134,300 60.00 KO (stock) 64.625 65.25 63.875 1,120,200 65.125 KWP (stock) 41.875 42.75 41.75 136,500 40.875 (news) LADF (stock) 13.875 13.875 13.50 18,100 13.625 LDDS (stock) 26.3125 26.50 25.50 929,400 25.875 (no trades) LE (stock) 15.00 15.00 14.875 193,300 15.00 LEAF (stock) 9.375 10.00 9.125 880,000 7.9375 LGNT (stock) 44.125 45.25 43.875 1,746,800 43.625 (news) LOTS (stock) 63.875 64.00 63.875 234,900 0.00 (no trades) LRCX (stock) 71.00 73.375 70.00 1,136,500 71.75 LRNG (stock) 36.25 37.00 36.25 143,800 36.50 LSI (stock) 47.75 49.50 47.25 1,246,600 44.50 LTD (stock) 21.375 21.50 21.125 527,500 21.50 LUV (stock) 26.50 26.75 26.00 934,600 25.875 MA (stock) 42.50 42.875 42.375 192,200 42.75 MAS (stock) 27.875 28.375 27.75 156,600 28.375 MAT (stock) 26.00 26.1875 25.875 579,900 25.875 MCD (stock) 37.875 38.375 37.50 962,800 38.75 MCIC (stock) 22.25 22.625 22.25 1,326,800 22.125 MCU (stock) 20.625 20.875 20.00 1,147,200 19.75 MDR (stock) 23.875 24.00 23.75 172,500 23.75 MEGT (stock) 17.75 18.00 17.375 446,400 17.50 MENT (stock) 18.6875 18.75 18.50 512,000 18.625 MER (stock) 54.50 55.875 54.00 777,900 55.50 (news) MMM (stock) 59.125 60.00 58.625 489,200 59.25 MO (stock) 75.75 76.375 75.125 2,457,900 76.50 (news) MOB (stock) 99.00 99.50 97.875 395,200 99.125 MOT (stock) 75.125 76.125 74.25 3,768,800 75.625 MRK (stock) 50.875 51.00 49.125 4,761,600 49.50 (news) MS (stock) 83.00 84.375 83.00 58,700 84.625 MSFT (stock) 100.125 101.50 98.125 5,278,800 99.875 (news) MSII (stock) 33.25 34.00 32.75 13,600 33.75 MT (stock) 35.00 35.25 34.625 182,300 34.75 MTC (stock) 93.625 94.00 92.75 386,700 94.00 MU (stock) 61.50 62.625 59.625 5,531,700 60.75 MX (stock) 33.125 33.125 32.375 83,900 32.875 MXTR (stock) 5.6875 6.00 5.6875 273,200 5.625 N (stock) 34.50 35.00 33.75 1,430,300 34.50 NAV (stock) 16.375 16.375 16.25 143,300 16.375 NCDI (stock) 10.00 10.4375 10.00 353,500 9.625 NELL (stock) 48.875 49.50 47.75 350,500 47.375 NETG (stock) 29.25 29.50 28.75 436,100 28.9375 NKE (stock) 86.25 86.50 85.625 191,800 87.00 NN (stock) 36.50 36.50 36.125 520,200 36.375 NOBE (stock) 40.75 40.75 39.875 557,500 40.875 NOC (stock) 55.125 55.25 54.75 82,000 55.00 NOVL (stock) 21.50 21.50 20.375 5,069,500 20.75 (news) NSM (stock) 30.125 31.25 30.125 1,311,600 30.875 NT (stock) 38.125 38.50 37.50 493,000 37.75 NWK (stock) 26.875 27.00 26.25 95,600 25.50 NYA (index) 299.79000 0.00 299.64 0 299.92999 NYV (index) 387.45 474.92 0.00 0 0.00 OAT (stock) 32.875 32.875 32.25 644,800 32.50 OCTL (stock) 36.375 36.875 34.125 1,302,300 34.875 OEX (index) 534.55 0.00 534.40997 0 528.76 ORCL (stock) 40.75 42.125 40.125 2,401,700 40.875 OXY (stock) 23.25 23.25 23.00 522,000 22.875 P (stock) 35.375 35.375 34.875 494,400 34.75 (news) PAC (stock) 26.875 27.00 26.75 759,600 26.75 PBY (stock) 27.75 28.75 27.75 210,900 28.625 PCCW (stock) 17.1875 17.375 16.75 2,173,200 15.75 PCG (stock) 29.375 29.50 29.25 790,400 29.375 PCL (stock) 26.375 26.625 26.25 45,700 26.00 PCTL (stock) 55.00 55.75 54.50 400,100 54.375 PE (stock) 27.875 28.125 27.75 100,600 27.875 PG (stock) 69.625 70.125 69.25 658,100 70.00 PHG (stock) 52.375 53.375 51.75 1,846,900 52.375 PIR (stock) 9.375 9.50 9.25 76,200 9.50 PMTC (stock) 52.375 54.25 51.50 1,746,600 52.25 (news) PPW (stock) 18.50 18.75 18.4375 612,900 18.50 PRD (stock) 40.25 41.75 39.875 176,400 42.375 PSTA (stock) 5.875 6.25 5.875 30,100 6.00 PTON (stock) 7.5625 7.875 7.375 699,400 7.125 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 46.625 47.00 46.375 35,200 46.75 QKTN (stock) 9.25 9.375 8.875 253,200 9.00 QNTM (stock) 26.625 26.75 25.375 2,034,800 25.375 RBK (stock) 34.875 35.75 34.875 347,600 35.75 RD (stock) 122.875 123.00 122.25 511,500 121.75 RDUS (stock) 12.50 12.50 12.125 124,200 12.125 REC (stock) 9.625 9.75 9.125 98,800 9.125 REN (stock) 5.00 5.125 5.00 276,300 5.125 RHR (stock) 15.00 15.00 14.625 361,900 14.75 RN (stock) 27.50 27.75 26.875 1,275,000 27.375 (news) RNBO (stock) 24.9375 25.00 24.375 163,800 24.625 ROUS (stock) 21.00 21.125 20.875 33,100 20.50 RYC (stock) 37.75 38.25 37.75 150,600 38.25 S (stock) 32.25 32.375 30.375 2,748,600 61.00 SALD (stock) 10.00 10.375 10.00 67,300 10.25 SBC (stock) 46.625 46.875 46.375 450,400 45.75 SBUX (stock) 39.125 39.125 37.75 739,700 37.9375 SCIS (stock) 27.625 28.125 27.25 285,400 28.625 SCOC (stock) 6.25 6.625 6.25 113,600 6.50 SEG (stock) 44.875 45.375 44.50 1,514,100 45.00 SFE (stock) 44.75 45.00 43.125 53,500 43.125 SGI (stock) 44.625 45.625 44.125 669,700 44.375 SGP (stock) 44.00 44.125 43.125 1,170,800 43.25 SIGM (stock) 6.625 6.625 6.625 105,400 6.50 SIII (stock) 40.875 41.625 38.125 1,331,900 36.25 SK (stock) 16.375 16.625 16.25 219,500 16.875 SLB (stock) 63.25 63.375 62.75 187,600 63.00 SLR (stock) 37.625 37.75 37.375 157,000 37.375 SMSC (stock) 17.75 17.875 16.875 463,800 15.375 SNPS (stock) 65.00 65.75 64.50 357,600 61.75 SPCO (stock) 3.375 3.50 3.375 205,700 3.375 SPX (index) 560.98 561.9002 0.00 0 543.86 SQNT (stock) 19.75 19.875 19.25 1,079,500 18.625 SRA (stock) 32.50 32.625 31.75 169,300 32.75 SSAX (stock) 21.625 22.125 21.50 260,600 21.875 STK (stock) 26.50 26.625 24.75 1,135,900 25.125 STRM (stock) 55.625 56.25 54.00 716,700 54.50 SUNW (stock) 49.625 50.25 49.375 1,610,500 48.125 SUP (stock) 34.375 35.00 34.25 135,500 35.00 (news) SVGI (stock) 40.25 43.125 40.25 468,300 42.4375 SVM (stock) 27.125 27.25 26.75 46,500 26.50 SYBS (stock) 28.9375 30.125 27.875 5,695,900 29.875 SYMC (stock) 25.9375 26.625 25.875 920,600 26.5625 SYQT (stock) 12.875 13.50 12.875 219,500 12.50 T (stock) 54.125 54.625 54.125 2,135,000 54.75 TAN (stock) 54.00 54.75 54.00 105,900 54.50 TCOMA (stock) 23.875 24.50 23.75 1,612,100 23.75 TDM (stock) 13.00 13.875 12.00 12,519,300 16.50 (news) TE (stock) 21.875 22.00 21.75 163,200 22.125 TEK (stock) 51.00 52.375 50.75 66,000 51.625 TELC (stock) 12.375 13.125 12.375 143,800 12.375 THDO (stock) 11.625 12.625 11.625 188,600 12.625 TICK (index) 124.00 248.00 0.00 0 0.00 TLAB (stock) 48.75 50.25 48.50 630,500 50.125 TMX (stock) 35.625 36.625 35.00 6,181,100 35.25 TOY (stock) 28.25 29.50 28.125 751,700 29.00 TRAN (index) 1884.22 1890.52 0.00 0 1864.90 TRB (stock) 63.00 63.375 62.75 254,500 63.375 TRIN (index) 0.69 1.38 0.00 0 0.00 TRMB (stock) 28.625 28.75 27.375 344,900 29.50 TRW (stock) 80.875 82.00 80.625 61,000 82.00 TSNG (stock) 8.625 8.625 8.25 165,800 8.375 TTC (stock) 29.50 29.625 29.25 23,100 29.375 TWX (stock) 42.00 42.50 42.00 554,000 42.375 TX (stock) 66.00 66.625 65.75 441,800 65.875 TXN (stock) 153.625 155.875 152.00 1,236,700 153.375 (news) TYX (index) 65.48000 0.00 65.45 0 65.50 UAL (stock) 149.75 150.00 146.00 88,300 147.00 UK (stock) 36.50 37.25 36.375 424,000 37.25 USG (stock) 25.50 26.25 25.50 58,800 26.25 USS (stock) 22.375 23.00 21.50 1,117,700 22.00 UTII (stock) 13.00 13.75 13.00 75,800 12.75 UTIL (index) 201.94 0.00 201.69 0 204.58 UTX (stock) 81.00 81.875 80.875 285,500 82.00 VAR (stock) 56.625 56.875 56.25 86,300 54.75 VFIC (stock) 24.75 25.50 23.75 258,300 23.9375 VFINX (index) 52.70 53.29 0.00 0 52.13 VGSTX (index) 14.61 14.60 0.00 0 14.53 VIA (stock) 47.50 48.00 46.625 322,600 47.00 VIEW (stock) 13.50 13.625 13.00 583,500 12.875 VLSI (stock) 32.00 33.00 31.25 1,418,000 31.00 VPMCX (index) 26.21999 26.70999 0.00 0 25.72 VTSS (stock) 9.375 9.50 9.125 336,900 9.125 VWINX (index) 19.52000 19.55999 0.00 0 19.47999 WAG (stock) 49.50 50.875 49.00 586,600 50.00 WBB (stock) 22.75 23.50 22.625 51,200 23.50 WDC (stock) 18.75 19.375 18.75 980,800 18.125 WEN (stock) 18.75 18.875 18.375 414,100 18.75 WFC (stock) 184.50 184.875 183.25 116,200 183.75 WLM (stock) 28.50 29.125 28.125 79,400 29.25 WMT (stock) 26.00 26.625 25.875 1,991,000 26.50 WSAU (stock) 23.50 23.75 23.00 18,100 23.50 WSX (index) 382.25 383.85 0.00 0 377.20 WWTK (stock) 4.375 4.625 4.375 9,800 4.625 WX (stock) 13.875 14.125 13.75 1,964,600 14.375 WY (stock) 49.00 49.75 48.625 369,000 49.75 WYL (stock) 31.375 31.50 29.625 59,400 29.875 (news) XAU (index) 126.70 0.00 122.41 122.41 0 129.00 XIRC (stock) 10.125 10.75 10.125 144,200 10.375 XLGX (stock) 33.50 33.50 32.00 183,100 32.25 XLNX (stock) 113.50 115.375 108.25 2,153,800 102.50 (news) XMI (index) 487.91 488.95 0.00 0 483.92 XNET (stock) 17.50 18.25 16.25 203,800 22.75 XON (stock) 71.875 72.375 71.625 880,500 71.875 XRX (stock) 120.875 122.75 120.625 227,600 122.125 Z (stock) 14.375 14.625 14.375 1,066,900 14.625 ZCAD (stock) 3.875 4.625 3.75 500,600 3.875 DJIA (index) 4726.43 0.00 4725.56 0 4727.69 -----------