Fri Jul 28 15:02:47 1995 Symbol Type Price High Low Volume Last AA (stock) 56.875 57.50 56.50 655,400 56.125 AAPL (stock) 45.50 47.25 45.00 2,329,800 46.8125 ABF (stock) 21.75 21.75 21.25 240,900 21.375 ABX (stock) 25.00 25.25 24.875 715,700 25.125 ACAD (stock) 47.625 48.75 47.25 199,900 47.75 ACN (stock) 11.875 11.875 11.75 91,000 11.75 ACTL (stock) 16.125 16.50 16.00 236,900 16.50 ADAC (stock) 13.125 13.125 12.625 157,200 12.75 ADBE (stock) 62.25 65.50 62.00 957,000 65.375 ADCT (stock) 38.50 40.00 38.50 280,100 39.625 ADPT (stock) 41.875 43.25 41.875 779,800 43.25 ADV (index) 1073.00 2146.00 0.00 0 0.00 AET (stock) 62.375 62.75 61.875 617,700 61.375 (news) AGN (stock) 29.50 29.625 29.625 130,600 29.25 AHP (stock) 77.375 78.00 77.00 606,600 77.75 AKLM (stock) 23.875 24.375 23.625 394,700 24.25 ALD (stock) 46.125 46.875 46.00 521,400 46.125 ALEX (stock) 23.75 24.00 23.50 49,700 24.00 ALSC (stock) 68.00 69.50 66.75 392,500 69.00 ALTR (stock) 57.25 57.25 55.25 863,100 56.875 AMAT (stock) 101.875 104.25 101.50 2,655,200 105.25 AMD (stock) 33.375 33.75 33.125 598,100 33.50 AMGN (stock) 85.625 86.625 84.625 2,263,600 86.875 AMH (stock) 9.875 10.375 9.50 1,190,800 10.50 AMR (stock) 76.00 77.125 75.625 517,000 76.625 AMSY (stock) 24.875 25.125 24.625 45,300 25.00 AR (stock) 31.625 32.00 31.375 178,400 31.625 ARC (stock) 113.75 115.625 113.625 273,000 115.875 ASA (stock) 42.00 42.375 41.875 55,500 42.00 ASH (stock) 34.125 34.50 33.75 75,500 34.50 ASND (stock) 72.75 73.25 70.50 1,279,900 71.50 ASPT (stock) 50.50 51.75 50.25 61,800 50.75 ASPX (stock) 13.00 13.50 12.875 244,700 13.375 ASTA (stock) 15.875 16.375 15.75 287,300 16.125 ATC (stock) 3.625 3.125 2.9375 36,100 3.125 ATI (stock) 31.50 31.75 30.875 829,100 31.75 ATML (stock) 69.625 70.125 67.875 993,500 69.75 AVOL (index) 123.60 147.30 0.00 0 0.00 AVP (stock) 68.125 69.125 68.00 161,000 69.00 AXP (stock) 37.75 38.25 37.625 830,100 38.25 AZA (stock) 24.125 24.50 23.75 465,300 23.875 BA (stock) 68.125 68.125 66.625 980,800 67.50 (news) BAC (stock) 54.00 54.25 53.375 556,200 53.875 BBA (stock) 8.125 8.25 8.00 42,300 8.125 BBTK (stock) 25.00 25.50 24.50 60,300 24.75 BCC (stock) 42.75 44.00 42.625 342,400 43.875 BEAM (stock) 51.50 52.25 50.50 257,500 50.75 BFI (stock) 38.50 39.125 38.375 361,800 38.875 BGEN (stock) 45.50 46.00 45.25 523,500 46.625 BMET (stock) 15.25 15.50 15.125 929,300 15.375 BNET (stock) 45.375 47.00 45.25 2,142,300 46.875 BNYN (stock) 11.875 12.125 11.875 115,300 12.00 BORL (stock) 12.75 13.125 12.625 701,800 12.875 BROD (stock) 73.00 74.00 71.00 347,500 73.6875 BS (stock) 15.625 16.125 15.50 438,100 16.00 C (stock) 49.625 50.125 49.625 706,900 49.875 (news) CA (stock) 72.25 74.00 71.875 1,688,500 69.875 (news) CAL (stock) 14.125 14.125 13.75 187,600 13.75 CAT (stock) 69.125 70.375 69.125 349,300 70.25 CATP (stock) 32.75 33.50 32.50 65,700 32.375 CC (stock) 34.75 34.875 34.50 246,400 34.75 CCI (stock) 62.00 62.375 61.50 1,077,700 61.875 CDN (stock) 38.00 38.125 36.00 234,700 37.00 CHIR (stock) 77.75 77.75 74.00 689,500 75.5625 CHPS (stock) 14.375 15.25 14.00 774,300 14.75 CHV (stock) 48.75 49.00 48.50 1,218,900 49.00 CL (stock) 69.625 70.125 69.125 880,900 69.00 CLIX (stock) 9.00 9.375 8.625 249,600 8.75 CMB (stock) 55.00 55.00 52.375 2,823,500 52.75 CMH (stock) 20.00 20.125 19.875 188,200 20.00 CNR (stock) 13.875 14.00 13.625 299,600 13.875 COMPN (index) 1005.2800 0.00 999.90 0 1010.65 COMPV (index) 32.40 64.00 0.00 0 0.00 COMS (stock) 76.25 76.50 73.625 2,151,300 73.50 (news) CP (stock) 17.50 18.00 17.50 341,100 18.00 CPQ (stock) 51.00 52.375 50.50 2,438,400 52.125 (news) CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 8.625 8.50 8.00 248,400 8.375 CRUS (stock) 46.625 47.125 45.00 3,090,500 45.8125 CSCO (stock) 56.625 58.75 55.75 2,470,100 58.625 CTC (stock) 78.75 80.00 78.75 1,676,800 78.625 (news) CTME (stock) 2.8125 2.9375 2.8125 4,300 2.8125 CY (stock) 53.375 54.875 52.50 575,600 54.6875 CYR (stock) 26.25 26.50 25.75 110,500 26.375 CYRX (stock) 23.125 23.75 22.875 369,500 23.3125 DAL (stock) 78.75 81.00 78.25 563,400 80.50 DD (stock) 67.875 68.625 67.375 1,083,800 67.625 DEC (stock) 39.50 40.625 39.50 769,100 39.75 (news) DECL (index) 1143.00 2286.00 0.00 0 0.00 DELL (stock) 67.125 68.50 66.75 1,138,500 67.625 DGN (stock) 8.75 8.875 8.625 63,200 8.875 DIS (stock) 57.25 57.50 56.875 502,400 57.25 DJ (stock) 35.50 35.875 35.50 54,100 34.625 DMIC (stock) 12.125 12.375 11.75 226,500 11.75 DOW (stock) 73.625 74.75 73.50 685,600 74.25 DVOL (index) 139.97 179.94 0.00 0 0.00 ECO (stock) 9.3125 9.375 9.125 338,700 9.3125 EFII (stock) 63.50 65.00 63.50 59,600 64.00 EK (stock) 58.125 59.00 58.00 835,000 59.00 (news) ELY (stock) 14.875 14.875 14.25 677,900 14.75 EMC (stock) 23.125 23.50 22.75 1,452,700 23.375 ERTS (stock) 39.00 39.00 36.75 2,348,900 37.00 EXBT (stock) 15.625 15.75 15.00 326,500 15.375 F (stock) 29.25 29.50 29.25 3,209,700 29.75 (news) FHPC (stock) 26.25 27.00 26.25 248,500 26.75 FNM (stock) 92.875 93.875 92.75 676,600 92.75 FON (stock) 34.25 35.00 34.125 977,900 34.625 FPNX (stock) 2.25 2.375 2.125 129,300 2.25 FRAM (stock) 31.375 32.875 31.375 98,000 32.75 GAB (stock) 10.00 10.00 9.875 71,000 9.875 GE (stock) 58.75 59.375 58.50 1,486,800 59.25 GEN (stock) 8.00 8.125 7.875 60,700 8.125 (news) GENZ (stock) 48.00 49.00 47.75 680,900 48.50 GGUY (stock) 13.625 13.875 13.50 169,300 13.625 GIS (stock) 51.625 52.125 51.50 229,800 52.125 GM (stock) 49.375 49.75 49.00 1,155,300 49.75 (news) GME (stock) 43.875 44.125 43.625 501,600 44.00 GNE (stock) 48.00 48.00 47.25 119,700 46.75 GPS (stock) 35.375 35.625 35.375 171,700 35.50 GPTA (stock) 9.25 9.875 9.125 197,100 9.00 GT (stock) 42.75 43.50 42.75 370,100 43.375 GTE (stock) 35.875 35.875 35.50 1,017,200 35.75 (news) GWF (stock) 21.50 21.625 21.375 156,000 21.50 GYMB (stock) 32.125 32.375 31.00 754,600 31.25 HAN (stock) 17.75 17.75 17.50 791,200 17.625 HAS (stock) 31.50 31.75 30.50 428,600 30.75 HD (stock) 44.375 45.25 44.00 1,146,700 44.875 HFI (stock) 13.375 13.875 13.375 81,800 13.875 HM (stock) 16.25 16.375 16.125 459,900 16.25 HMY (stock) 25.00 25.625 25.00 158,000 25.625 HSN (stock) 8.75 8.875 8.625 143,200 8.75 HWP (stock) 80.125 82.75 80.125 993,300 81.25 I (stock) 86.125 87.375 86.00 175,200 86.875 IBM (stock) 110.625 111.25 109.875 2,436,100 109.00 IDTI (stock) 62.00 65.00 61.625 1,821,100 64.25 IFMX (stock) 30.375 30.875 29.75 1,856,900 30.4375 INGR (stock) 11.375 11.75 11.375 361,200 11.625 INTC (stock) 67.125 69.125 66.75 8,026,400 68.75 INTU (stock) 84.50 88.25 84.25 156,100 87.50 IP (stock) 83.875 85.50 83.875 410,000 85.125 JCP (stock) 49.125 49.125 48.125 276,900 48.375 JNJ (stock) 71.75 71.75 70.75 637,600 70.50 KLAC (stock) 85.00 89.00 83.50 970,100 86.50 KM (stock) 16.00 16.00 15.75 775,000 16.00 KMAG (stock) 68.25 68.25 64.875 1,125,600 64.00 KMB (stock) 64.125 64.125 63.375 440,800 63.375 KO (stock) 66.00 66.75 65.875 747,300 66.50 KWP (stock) 42.00 42.75 41.75 286,000 42.625 (news) LADF (stock) 13.625 13.75 13.50 10,100 13.75 LDDS (stock) 0.00 0.00 0.00 0 25.875 (no trades) LE (stock) 15.125 15.25 15.125 147,400 15.00 LEAF (stock) 10.25 10.50 9.875 371,000 10.375 LGNT (stock) 47.8125 48.00 47.75 1,850,600 45.125 (news) LOTS (stock) 0.00 0.00 0.00 0 0.00 (no trades) LRCX (stock) 69.00 70.50 69.00 356,100 69.25 LRNG (stock) 37.25 38.00 36.75 45,800 37.50 LSI (stock) 47.875 49.00 47.50 320,000 48.375 (news) LTD (stock) 20.50 20.625 20.25 840,300 20.375 LUV (stock) 28.25 29.875 28.25 1,013,500 29.625 MA (stock) 43.75 43.75 43.25 347,600 43.75 MAS (stock) 26.00 26.875 26.00 299,500 25.875 MAT (stock) 28.125 28.875 28.125 359,600 28.50 MCD (stock) 38.75 39.375 38.375 774,600 39.25 MCIC (stock) 24.00 24.00 22.50 4,472,700 22.625 MCU (stock) 18.375 18.50 18.25 123,600 18.375 MDR (stock) 24.625 24.75 24.375 18,500 24.375 MEGT (stock) 19.875 19.875 19.375 97,600 19.50 MENT (stock) 18.375 18.625 17.625 941,600 18.375 MER (stock) 55.625 56.875 55.625 512,000 57.00 MMM (stock) 56.75 57.375 56.375 1,248,400 56.75 MO (stock) 72.75 73.50 72.50 2,600,900 72.75 (news) MOB (stock) 97.125 99.00 96.625 810,300 99.25 MOT (stock) 77.875 78.875 76.75 1,585,700 78.875 (news) MRK (stock) 51.50 51.75 50.625 1,893,400 50.00 (news) MS (stock) 83.625 84.75 83.50 123,000 84.875 MSFT (stock) 92.625 96.125 92.00 9,349,000 96.50 (news) MSII (stock) 34.25 34.50 33.75 38,300 34.1875 MT (stock) 34.00 34.00 33.75 44,500 33.75 MTC (stock) 92.875 93.125 91.75 303,200 93.50 MU (stock) 63.625 64.25 62.375 3,321,600 63.00 MX (stock) 30.25 30.625 30.25 21,200 30.875 MXTR (stock) 4.375 4.625 4.25 351,100 4.375 N (stock) 33.50 33.875 33.25 471,000 33.375 NAV (stock) 15.375 15.375 15.125 141,400 15.375 NCDI (stock) 8.875 8.875 8.375 312,800 8.75 NELL (stock) 52.75 53.00 52.00 205,100 52.00 NETG (stock) 33.75 35.375 33.625 358,400 35.125 NKE (stock) 91.625 92.75 91.625 341,900 88.875 NN (stock) 32.375 32.875 32.25 379,800 32.625 NOBE (stock) 40.375 40.50 40.00 881,600 40.125 NOC (stock) 57.75 57.75 56.875 77,500 57.25 NOVL (stock) 18.125 18.375 17.875 8,419,700 18.375 NSM (stock) 27.875 28.625 27.375 698,200 28.375 NT (stock) 37.625 37.875 37.375 199,800 37.875 (news) NWK (stock) 30.125 30.375 29.25 91,600 30.25 NYA (index) 301.38 0.00 300.63 0 296.67001 NYV (index) 303.79000 307.57998 0.00 0 0.00 OAT (stock) 34.875 35.375 34.50 1,351,200 34.50 OCTL (stock) 39.00 39.25 38.125 1,671,300 35.125 OEX (index) 535.63 0.00 533.54 0 537.71 ORCL (stock) 42.125 43.25 42.00 2,081,300 43.375 OXY (stock) 22.375 23.125 22.375 1,058,100 23.125 (news) P (stock) 35.00 35.125 34.50 338,700 35.125 (news) PAC (stock) 28.25 28.25 28.00 982,200 28.00 PBY (stock) 28.375 28.75 28.375 139,100 28.625 PCCW (stock) 17.8125 18.25 17.8125 936,300 18.625 PCG (stock) 29.50 29.75 29.50 263,000 29.625 PCL (stock) 24.875 24.875 24.375 53,700 22.875 PCTL (stock) 59.125 61.625 58.50 389,300 61.625 PE (stock) 28.375 28.625 28.375 102,200 28.125 PG (stock) 69.75 70.25 69.50 651,000 70.125 PHG (stock) 49.375 50.50 49.375 543,800 50.25 PIR (stock) 9.75 9.875 9.75 80,800 9.875 PMTC (stock) 56.75 57.75 56.25 479,900 55.50 PPW (stock) 18.375 18.50 18.25 493,600 17.875 PRD (stock) 43.125 43.375 42.875 41,000 43.50 PSTA (stock) 0.00 0.00 0.00 0 6.125 (no trades) PTON (stock) 6.625 7.375 6.50 745,900 7.75 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 46.50 47.25 46.50 78,500 47.00 QKTN (stock) 11.00 11.00 10.75 84,900 11.00 QNTM (stock) 26.25 27.625 26.00 3,202,400 26.00 RBK (stock) 36.375 36.50 36.00 258,000 36.50 RD (stock) 126.25 127.00 125.625 350,100 126.75 RDUS (stock) 9.625 9.875 9.50 115,400 9.875 REC (stock) 9.875 10.00 9.875 53,100 10.125 REN (stock) 4.75 4.75 4.625 66,400 4.625 RHR (stock) 15.125 15.125 14.75 187,500 14.25 RN (stock) 27.75 27.875 27.50 741,000 27.50 RNBO (stock) 24.25 24.75 23.75 225,900 23.50 ROUS (stock) 20.50 20.875 20.50 9,100 19.75 RYC (stock) 38.25 38.50 38.125 55,400 38.00 S (stock) 33.25 33.75 33.25 1,455,600 33.50 SALD (stock) 8.625 8.875 8.50 54,500 9.50 SBC (stock) 47.75 48.00 47.625 638,300 47.625 (news) SBUX (stock) 38.75 40.625 38.25 618,800 40.625 SCIS (stock) 26.875 27.50 26.75 241,300 27.50 SCOC (stock) 6.875 7.00 6.25 1,026,700 6.25 SEG (stock) 45.25 45.875 44.875 682,100 45.50 SFE (stock) 42.875 43.25 42.00 20,200 43.00 SGI (stock) 42.625 43.00 41.50 1,060,100 43.00 SGP (stock) 46.125 46.50 45.625 454,900 46.125 SIGM (stock) 5.9375 6.375 5.625 85,000 6.25 SIII (stock) 41.50 43.50 41.50 725,700 43.25 SK (stock) 15.375 15.875 15.375 217,300 15.625 SLB (stock) 67.50 67.875 67.00 472,200 67.375 SLR (stock) 37.25 38.00 37.25 85,600 37.875 SMSC (stock) 18.625 18.75 18.375 87,000 18.50 SNPS (stock) 65.50 66.50 64.25 268,200 65.375 SPCO (stock) 3.375 3.50 3.125 46,300 3.25 SPX (index) 562.92 0.00 560.64001 0 561.60998 SQNT (stock) 21.375 22.50 21.25 392,000 22.25 SRA (stock) 26.375 26.625 26.25 170,300 26.75 SSAX (stock) 21.00 22.125 20.50 912,700 22.00 STK (stock) 26.25 27.375 26.25 1,060,200 26.50 STRM (stock) 54.25 56.50 54.25 455,700 56.25 SUNW (stock) 48.50 49.00 48.00 1,244,500 48.75 SUP (stock) 35.00 35.50 34.875 62,800 35.25 SVGI (stock) 47.50 47.625 44.25 578,000 45.625 SVM (stock) 28.25 28.625 28.00 51,600 28.125 SYBS (stock) 33.50 34.125 32.00 2,507,100 33.00 SYMC (stock) 27.625 27.625 26.625 708,300 27.50 SYQT (stock) 17.125 17.75 16.875 1,053,300 16.875 T (stock) 53.625 53.625 52.125 3,747,500 52.25 TAN (stock) 59.25 59.375 58.875 207,800 59.375 TCOMA (stock) 24.25 24.875 24.125 2,522,500 24.875 TDM (stock) 12.625 12.75 12.50 736,500 12.50 TE (stock) 21.375 21.625 21.25 285,300 21.625 TEK (stock) 48.625 48.75 48.25 123,800 48.50 TELC (stock) 13.25 13.50 12.875 29,500 13.25 THDO (stock) 14.75 16.25 14.75 591,300 15.625 TICK (index) 247.00 494.00 0.00 0 0.00 TLAB (stock) 44.50 45.75 44.25 614,200 45.75 TMX (stock) 33.25 33.75 33.00 2,055,900 33.625 TOY (stock) 28.75 28.875 28.625 579,200 28.50 (news) TRAN (index) 1896.56 0.00 1886.80 0 1907.50 TRB (stock) 63.875 64.125 63.75 130,500 62.50 TRIN (index) 1.5999 2.11999 0.00 0 0.00 TRMB (stock) 31.125 31.25 29.75 259,800 29.875 TRW (stock) 75.50 77.375 75.50 76,600 77.25 TSNG (stock) 7.875 8.125 7.625 175,400 8.375 TTC (stock) 28.875 28.875 28.625 13,000 28.875 TWX (stock) 42.625 43.00 42.50 584,900 42.25 (news) TX (stock) 66.50 67.375 66.25 349,000 67.25 TXN (stock) 158.75 159.75 156.875 745,300 156.125 TYX (index) 69.1999 69.69 0.00 0 68.90 UAL (stock) 149.50 151.125 149.375 82,500 150.875 UK (stock) 34.875 35.625 34.75 251,500 35.625 USG (stock) 25.25 25.375 25.00 82,900 25.00 USS (stock) 24.00 24.50 24.00 956,700 23.875 UTII (stock) 13.50 14.125 13.50 42,600 13.50 UTIL (index) 204.50 0.00 203.86 0 203.00 UTX (stock) 84.125 84.625 83.875 260,500 79.25 VAR (stock) 55.25 55.375 54.125 241,600 54.25 VFIC (stock) 27.625 27.75 27.25 146,400 27.25 VFINX (index) 52.91999 0.00 52.70 0 52.79 VGSTX (index) 14.56 14.56 0.00 0 14.61 VIA (stock) 50.625 50.875 50.375 119,400 50.375 VIEW (stock) 13.00 13.00 12.50 240,600 12.75 VLSI (stock) 29.9375 30.625 29.50 1,049,700 30.1875 VPMCX (index) 26.37 26.65 0.00 0 26.37 VTSS (stock) 9.00 9.125 8.875 165,200 9.00 VWINX (index) 19.30999 19.42 0.00 0 19.30999 WAG (stock) 53.00 53.50 52.25 309,900 52.375 WBB (stock) 20.625 20.875 20.50 28,100 20.75 WDC (stock) 19.875 20.00 18.625 1,714,200 18.875 WEN (stock) 18.625 18.875 18.375 293,500 18.75 WFC (stock) 182.25 183.00 181.875 88,700 181.75 WLM (stock) 27.25 27.50 27.00 32,800 27.375 WMT (stock) 26.625 27.25 26.625 1,865,900 27.125 WSAU (stock) 22.125 22.50 22.00 7,900 22.00 WSX (index) 385.47 386.75 0.00 0 384.19 WWTK (stock) 4.25 4.50 4.1875 53,200 4.50 WX (stock) 13.875 13.875 13.625 2,274,900 13.625 (news) WY (stock) 47.25 48.00 47.125 339,300 47.875 WYL (stock) 39.375 40.25 39.375 192,600 39.875 XAU (index) 119.60 0.00 118.87000 0 123.33 XIRC (stock) 10.00 10.00 9.75 126,200 9.75 XLGX (stock) 30.50 31.25 30.25 64,200 30.75 XLNX (stock) 121.00 123.875 119.625 764,500 123.125 XMI (index) 487.1998 0.00 485.44 0 483.92 XNET (stock) 19.25 19.25 18.50 12,800 18.50 XON (stock) 71.875 72.50 71.50 1,214,000 72.75 XRX (stock) 119.00 120.875 118.50 266,500 120.125 Z (stock) 15.75 16.125 15.75 703,200 15.875 ZCAD (stock) 3.875 3.9375 3.6875 241,200 3.8125 DJIA (index) 4715.5097 0.00 4698.25 0 4732.77 ----- End Included Message -----