Netscape IPO, delayed 1 1/2 hours on open, IPO price originally at $14, but opened at $28, stock traded at $71 initially and went to $75 before a pullback to $59. Wed Aug 9 14:44:36 1995 Symbol Type Price High Low Volume Last AA (stock) 56.75 57.50 56.625 455,400 57.50 AAPL (stock) 43.00 43.75 42.50 3,365,700 42.50 ABF (stock) 21.50 21.75 21.375 60,400 21.75 ABX (stock) 25.375 25.875 25.375 623,500 25.75 ACAD (stock) 45.50 46.75 45.00 450,000 45.75 ACN (stock) 12.375 12.50 12.25 88,800 12.125 ACTL (stock) 16.25 16.75 15.25 342,000 15.375 ADAC (stock) 13.50 13.50 13.00 79,700 13.25 ADBE (stock) 59.625 60.75 58.75 1,249,200 59.25 ADCT (stock) 39.00 40.00 38.75 569,000 39.00 ADPT (stock) 44.875 45.50 44.50 892,500 44.00 ADV (index) 1003.00 2006.00 0.00 0 0.00 AET (stock) 62.625 63.875 62.50 143,200 63.75 (news) AGN (stock) 30.75 31.25 30.75 112,500 31.125 AHP (stock) 78.875 79.125 78.50 322,000 78.375 AKLM (stock) 26.50 27.25 25.25 1,013,700 25.375 ALD (stock) 45.50 45.75 45.25 263,500 45.625 ALEX (stock) 23.75 24.25 23.75 11,800 23.75 ALSC (stock) 43.25 43.75 41.75 638,300 41.25 ALTR (stock) 52.25 54.25 51.75 713,200 52.75 AMAT (stock) 100.00 101.50 97.75 2,089,400 97.50 AMD (stock) 33.00 33.125 32.50 988,100 32.25 AMGN (stock) 90.00 91.00 87.625 3,521,900 87.625 AMH (stock) 9.9375 10.00 9.9375 126,500 9.9375 AMR (stock) 72.25 73.00 71.75 319,700 72.75 AMSY (stock) 24.625 25.25 24.4375 288,700 25.25 AR (stock) 32.75 33.00 32.625 190,600 32.875 ARC (stock) 113.875 114.50 113.50 385,800 114.00 ASA (stock) 43.75 43.75 43.125 141,400 43.25 ASH (stock) 33.75 33.75 33.50 61,400 33.75 ASPX (stock) 13.125 13.375 13.00 99,600 13.00 ASTA (stock) 14.1875 15.00 14.125 491,200 15.00 (news) ATC (stock) 3.00 3.00 2.875 18,800 2.9375 ATI (stock) 31.625 32.125 31.375 618,700 31.25 ATML (stock) 32.3125 32.75 30.75 1,801,000 61.125 AVOL (index) 107.60 115.40 0.00 0 0.00 AVP (stock) 70.00 70.25 69.75 293,500 70.125 AXP (stock) 38.50 39.25 38.25 1,182,800 38.875 AZA (stock) 24.50 25.125 24.50 520,300 24.875 BA (stock) 65.375 65.75 65.25 619,000 65.625 BAC (stock) 54.625 54.875 54.50 842,500 54.625 BBA (stock) 8.50 8.625 8.375 89,700 8.50 BBTK (stock) 25.50 26.00 25.00 84,500 25.75 BCC (stock) 42.375 43.25 42.125 238,600 43.375 BEAM (stock) 48.25 49.00 47.00 180,100 48.75 BFI (stock) 33.50 34.375 33.50 2,402,600 33.625 BGEN (stock) 51.00 51.00 47.25 2,803,600 47.25 BMET (stock) 14.50 14.625 14.375 1,574,700 14.375 BNET (stock) 44.50 44.75 43.375 2,563,000 43.00 BNYN (stock) 11.875 12.125 11.8125 123,100 12.125 BORL (stock) 11.25 11.375 11.00 377,400 11.00 BROD (stock) 73.25 73.50 71.25 652,300 71.50 BS (stock) 15.625 15.875 15.375 391,500 15.75 C (stock) 50.125 50.50 50.00 877,400 50.50 (news) CA (stock) 74.25 75.50 74.125 665,700 74.00 (news) CAL (stock) 14.00 14.125 13.875 122,300 13.875 CAT (stock) 65.00 66.25 64.50 737,500 66.125 CC (stock) 34.75 34.875 34.375 324,300 34.375 CCI (stock) 64.125 65.625 64.125 1,871,200 65.625 CDN (stock) 37.25 37.375 36.875 105,300 36.75 CHIR (stock) 89.25 90.50 79.25 3,400,100 77.625 (news) CHPS (stock) 13.25 13.25 12.875 332,400 12.625 CHV (stock) 49.25 49.25 48.875 442,700 49.00 CL (stock) 69.125 69.375 68.625 624,000 68.625 CLIX (stock) 8.375 8.375 8.00 69,700 8.25 CMB (stock) 52.125 53.00 52.00 1,166,800 53.00 CMH (stock) 22.375 22.375 21.625 424,600 21.75 CNR (stock) 13.125 15.375 13.125 223,400 13.50 COMPN (index) 1005.00 1013.80 0.00 0 997.11 COMPV (index) 29.55 59.11 0.00 0 0.00 COMS (stock) 70.75 71.625 70.625 824,400 70.375 CP (stock) 17.625 17.75 17.50 146,700 17.625 CPQ (stock) 52.00 52.375 51.50 4,042,700 50.125 CR (stock) 36.75 36.875 36.50 61,400 36.75 CRAY (stock) 0.00 0.00 0.00 0 0.00 CREAF (stock) 8.375 8.625 8.25 605,700 8.625 CRUS (stock) 44.50 45.50 44.375 1,310,900 44.50 CSCO (stock) 57.125 57.50 56.125 4,402,100 55.625 CTC (stock) 76.50 78.00 76.50 72,700 77.625 CTME (stock) 3.625 3.625 3.00 3,600 3.00 CY (stock) 49.625 50.50 48.875 483,300 49.125 CYR (stock) 24.25 24.625 24.25 161,600 24.50 CYRX (stock) 27.375 29.50 26.75 1,540,800 29.00 DAL (stock) 74.50 74.875 74.25 459,100 74.875 DD (stock) 65.625 65.875 65.25 1,216,000 66.375 DEC (stock) 41.50 42.625 41.375 1,383,700 42.25 DECL (index) 1177.00 2354.00 0.00 0 0.00 DELL (stock) 68.8125 70.00 68.125 1,422,900 68.125 DGN (stock) 10.25 10.625 9.75 661,200 9.50 DIS (stock) 57.75 58.50 57.50 1,867,200 58.00 (news) DJ (stock) 35.375 35.625 35.25 63,400 35.625 DMIC (stock) 10.9375 11.50 10.75 198,300 11.375 DOW (stock) 75.75 76.00 75.625 984,500 75.75 DVOL (index) 153.00 306.00 0.00 0 0.00 ECO (stock) 10.625 10.75 10.50 982,700 10.625 EFII (stock) 59.25 60.25 58.75 152,800 60.875 EK (stock) 60.00 60.625 59.625 671,100 60.125 ELY (stock) 14.75 15.125 14.625 461,000 15.00 EMC (stock) 20.00 20.875 20.00 4,799,500 20.375 ERTS (stock) 36.25 37.125 34.875 1,241,700 34.875 EXBT (stock) 15.75 15.75 15.25 426,000 15.3125 F (stock) 28.50 29.125 28.50 3,033,800 29.00 FHPC (stock) 23.625 24.00 23.50 391,400 23.875 FNM (stock) 92.125 92.375 91.625 486,400 92.375 FON (stock) 33.625 33.625 33.125 593,400 33.25 FPNX (stock) 2.75 2.875 2.50 148,400 2.625 FRAM (stock) 30.75 31.375 30.375 117,100 31.00 GAB (stock) 10.00 10.00 9.875 124,400 10.00 GE (stock) 58.625 59.00 58.375 1,271,700 59.00 (news) GEN (stock) 8.25 8.25 7.75 37,500 7.875 GENZ (stock) 60.00 60.75 57.25 2,383,600 57.00 GGUY (stock) 11.50 11.875 11.50 39,700 11.875 GIS (stock) 53.375 54.125 53.125 335,900 53.875 GM (stock) 48.00 48.375 47.75 742,700 48.375 (news) GME (stock) 45.875 46.75 45.625 1,112,900 46.50 GNE (stock) 47.25 47.625 47.125 303,000 47.125 GPS (stock) 32.00 32.75 31.875 478,600 32.625 GPTA (stock) 9.00 9.375 8.875 111,300 9.125 GT (stock) 42.875 43.375 42.50 255,800 43.375 GTE (stock) 35.875 36.125 35.875 687,200 36.00 GWF (stock) 20.875 21.00 20.75 207,400 20.875 GYMB (stock) 31.875 32.25 30.50 1,268,900 30.50 (news) HAN (stock) 17.25 17.375 17.125 930,800 17.50 HAS (stock) 31.125 31.125 30.375 1,476,800 30.875 HD (stock) 42.375 43.375 42.125 1,155,900 43.50 HFI (stock) 14.625 14.75 14.50 72,000 14.625 HM (stock) 16.75 17.00 16.625 350,800 16.625 HMY (stock) 22.00 22.375 21.875 342,600 21.875 HSN (stock) 8.625 8.75 8.625 31,900 8.625 HWP (stock) 75.25 75.75 74.50 1,518,100 74.125 I (stock) 87.50 88.25 87.50 118,700 88.25 IBM (stock) 109.875 110.375 109.625 1,966,800 109.625 (news) IDTI (stock) 58.125 59.25 58.00 965,700 58.25 IFMX (stock) 28.50 29.125 27.75 1,320,300 28.50 INGR (stock) 11.25 11.375 11.125 162,700 11.25 INTC (stock) 65.875 66.75 65.50 8,330,300 63.50 INTU (stock) 89.50 90.25 88.75 177,500 89.25 IP (stock) 84.75 85.375 84.50 251,000 85.25 JCP (stock) 48.00 48.125 47.625 202,800 47.75 JNJ (stock) 70.375 70.625 70.125 476,000 70.625 KLAC (stock) 82.50 83.75 82.00 215,000 81.75 KM (stock) 15.875 16.125 15.75 3,455,100 15.875 KMAG (stock) 64.50 64.50 63.125 408,900 63.00 KMB (stock) 66.25 66.625 66.00 270,800 66.50 KO (stock) 66.75 66.875 65.75 840,100 65.75 KWP (stock) 41.75 41.875 41.625 263,500 42.00 LA (stock) 2.875 3.125 2.875 132,300 2.875 LADF (stock) 13.4375 13.50 13.375 20,700 13.375 LDDS (stock) 0.00 0.00 0.00 0 0.00 LE (stock) 15.125 15.25 15.125 9,300 15.125 LEAF (stock) 9.00 9.375 9.00 88,800 9.00 LGNT (stock) 46.625 46.625 46.50 1,200 47.8125 LOTS (stock) 0.00 0.00 0.00 0 0.00 LRCX (stock) 67.125 69.50 65.75 2,674,400 67.75 (news) LRNG (stock) 57.375 58.00 56.50 307,900 55.00 LSI (stock) 44.875 46.25 44.50 632,400 45.50 LTD (stock) 18.625 19.25 18.50 2,358,100 20.25 (news) LUV (stock) 28.25 28.50 27.875 599,300 28.50 MA (stock) 44.375 44.625 43.375 530,200 42.875 MAS (stock) 27.00 27.625 27.00 100,000 27.50 MAT (stock) 30.25 30.25 29.00 1,407,800 29.125 MCD (stock) 38.50 39.00 38.25 959,300 39.00 MCIC (stock) 22.9375 23.375 22.875 2,760,200 23.125 (news) MCU (stock) 18.75 18.875 18.50 168,200 18.875 MDR (stock) 23.75 24.125 23.625 56,000 24.125 MEGT (stock) 19.75 20.00 19.75 39,900 20.875 MENT (stock) 18.00 18.375 18.00 327,700 18.125 MER (stock) 54.25 55.125 54.125 181,200 54.875 MMM (stock) 55.125 55.625 55.125 794,800 55.625 MO (stock) 73.50 75.25 73.25 1,846,900 74.875 MOB (stock) 97.25 97.25 95.75 595,000 96.375 MOT (stock) 76.75 77.25 76.125 1,783,400 75.125 MRK (stock) 51.125 51.375 50.375 1,559,500 50.25 MS (stock) 82.00 82.875 81.50 64,500 83.125 MSFT (stock) 96.00 98.125 96.00 9,630,100 93.625 (news) MSII (stock) 37.00 37.75 36.50 18,500 37.25 MT (stock) 34.375 34.50 34.25 55,600 34.25 MTC (stock) 95.75 96.125 95.50 698,500 94.375 MU (stock) 63.00 63.00 60.00 5,099,000 59.125 MX (stock) 30.00 30.25 30.00 34,000 30.25 MXTR (stock) 4.75 4.75 4.375 405,100 4.50 N (stock) 34.625 34.875 34.375 232,400 34.75 NAV (stock) 12.75 13.25 12.625 703,200 13.50 NCDI (stock) 10.8125 12.00 10.375 1,420,300 9.75 NELL (stock) 52.50 53.25 52.50 22,300 53.25 NETG (stock) 32.75 33.375 32.75 124,900 33.25 NKE (stock) 94.125 94.50 93.375 226,200 96.125 NN (stock) 29.00 29.75 29.00 639,600 29.125 (news) NOBE (stock) 39.75 40.25 39.50 264,100 39.75 NOC (stock) 58.625 59.50 58.125 134,600 59.50 NOVL (stock) 18.25 18.50 18.00 3,892,800 17.9375 NSM (stock) 26.25 27.625 26.25 1,040,200 26.75 NT (stock) 37.125 37.25 36.875 130,900 37.375 NWK (stock) 29.875 29.875 29.75 72,000 29.75 NYA (index) 300.50 0.00 299.52 0 300.58 NYV (index) 301.98 303.95999 0.00 0 0.00 OAT (stock) 34.25 34.625 34.125 289,500 34.625 OCTL (stock) 36.375 37.75 36.25 593,600 36.75 OEX (index) 530.82 0.00 530.8001 0 530.45 ORCL (stock) 40.75 41.125 40.25 1,768,400 39.9375 OXY (stock) 22.375 22.625 22.375 1,127,300 22.625 P (stock) 34.00 34.625 34.00 384,900 34.625 PAC (stock) 28.75 29.00 28.375 812,700 29.00 PBY (stock) 27.125 27.625 27.00 224,300 27.50 PCCW (stock) 17.25 17.375 17.125 362,800 17.4375 PCG (stock) 29.00 29.25 29.00 200,700 29.125 PCL (stock) 25.25 25.375 25.00 34,500 25.125 PCTL (stock) 56.8125 59.50 56.625 270,100 58.125 PE (stock) 27.75 27.875 27.375 178,300 27.75 (news) PG (stock) 68.375 69.00 68.25 680,300 69.375 PHG (stock) 48.00 48.25 47.875 801,400 47.50 PIR (stock) 9.50 9.50 9.25 291,800 9.25 PMTC (stock) 57.25 57.50 56.75 224,600 56.75 PPW (stock) 18.50 18.625 18.50 224,000 18.50 PRD (stock) 42.875 43.875 42.125 146,900 43.625 PSTA (stock) 6.25 6.50 6.125 28,600 6.50 PTON (stock) 6.625 6.875 6.50 123,100 6.625 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 44.875 46.125 44.875 179,200 46.50 QKTN (stock) 10.375 10.50 10.125 59,000 10.50 QNTM (stock) 24.875 25.625 24.75 650,800 25.1875 QVCN (stock) 0.00 0.00 0.00 0 0.00 RBK (stock) 35.875 35.875 35.50 160,700 36.625 RD (stock) 123.00 123.375 122.75 275,700 123.75 REC (stock) 10.125 10.125 10.125 5,800 10.125 REN (stock) 4.375 4.75 4.375 423,100 4.75 RHR (stock) 15.50 15.625 15.50 111,300 15.50 RN (stock) 28.125 28.375 28.00 1,499,500 28.125 RNBO (stock) 24.125 24.625 24.00 75,600 24.25 ROUS (stock) 20.875 20.875 20.50 13,800 20.375 RYC (stock) 43.125 43.25 42.375 146,100 42.25 S (stock) 32.50 33.125 32.50 2,202,200 32.75 (news) SALD (stock) 8.125 8.375 8.125 23,700 8.375 SBC (stock) 49.125 49.25 48.75 498,600 48.75 SBUX (stock) 38.00 38.25 37.875 68,900 37.875 SCIS (stock) 27.50 28.00 27.50 194,700 27.625 SCOC (stock) 6.75 7.00 6.625 184,400 6.75 SDO (stock) 21.375 21.50 21.25 92,200 21.50 SEG (stock) 44.00 44.125 42.75 517,500 42.125 SFE (stock) 43.50 43.625 42.875 82,700 41.875 SGI (stock) 40.00 40.875 39.875 637,800 40.25 SGP (stock) 47.125 47.50 46.625 690,200 46.75 SIGM (stock) 6.4375 6.50 6.00 115,000 6.25 SIII (stock) 38.3125 39.25 36.875 1,177,200 36.375 SK (stock) 15.25 15.25 15.00 96,600 15.25 SLB (stock) 65.25 65.875 65.00 275,900 65.875 SLR (stock) 35.125 35.75 35.00 34,400 35.25 SMSC (stock) 18.00 18.25 17.875 91,800 18.00 SNPS (stock) 62.75 63.00 61.75 147,600 61.25 SPCO (stock) 3.625 3.75 3.375 66,900 3.50 SPX (index) 559.71 0.00 559.3002 0 560.3002 SQNT (stock) 22.00 22.25 21.625 600,300 21.625 SRA (stock) 24.25 24.50 24.00 294,400 24.75 SSAX (stock) 24.8125 25.125 24.6875 245,900 24.875 STK (stock) 27.875 28.00 26.125 2,642,300 24.875 STRM (stock) 50.50 51.25 50.00 306,800 50.50 SUNW (stock) 46.4375 46.875 45.625 2,099,700 45.50 SUP (stock) 33.50 33.875 33.125 46,400 33.75 SVGI (stock) 44.125 44.625 43.625 175,900 41.625 SVM (stock) 27.625 28.25 27.625 146,400 28.125 SYBS (stock) 33.375 34.00 33.25 1,917,000 34.375 SYMC (stock) 29.6875 30.25 29.25 1,511,300 28.50 SYQT (stock) 18.75 19.625 18.50 572,700 17.00 T (stock) 51.875 52.25 51.50 2,246,200 51.50 (news) TAN (stock) 59.50 60.00 59.50 234,600 58.50 TCOMA (stock) 26.00 26.00 25.50 3,647,700 25.50 TDM (stock) 12.50 12.75 12.50 616,800 12.50 TE (stock) 21.75 21.875 21.50 69,500 21.375 TEK (stock) 46.75 46.875 46.50 141,500 46.75 TELC (stock) 13.25 13.625 13.125 71,200 13.375 THDO (stock) 11.875 13.125 11.50 374,200 12.125 TICK (index) 6.00 12.00 0.00 0 0.00 TLAB (stock) 45.50 46.25 45.25 855,100 45.125 TMX (stock) 33.625 34.375 33.50 1,924,000 34.25 TOY (stock) 27.00 27.75 26.875 1,075,100 27.625 TRAN (index) 1870.73 0.00 1864.46 0 1877.10 TRB (stock) 66.00 66.875 65.875 86,700 65.50 TRIN (index) 1.21 2.42 0.00 0 0.00 TRMB (stock) 32.875 33.125 31.75 501,500 31.75 TRW (stock) 76.50 77.00 76.125 125,300 76.50 TSNG (stock) 7.125 7.625 7.125 54,200 7.375 TTC (stock) 28.625 29.00 28.625 8,400 29.25 TWX (stock) 42.875 43.625 42.75 768,000 43.75 TX (stock) 65.25 65.50 65.125 600,200 65.00 TXN (stock) 150.25 150.50 147.375 781,200 146.50 TYX (index) 69.18 69.52 0.00 0 0.00 UAL (stock) 150.00 150.125 148.00 81,600 147.75 UK (stock) 36.625 37.375 36.375 488,500 37.125 USG (stock) 24.25 25.00 24.25 96,000 25.00 USS (stock) 23.00 23.375 22.75 702,200 24.00 UTIL (index) 202.53 0.00 201.67 0 203.30 UTX (stock) 83.50 84.25 83.375 283,300 83.875 VAR (stock) 52.00 52.125 50.625 473,600 52.125 VFIC (stock) 27.00 27.75 27.00 372,400 27.375 VFINX (index) 52.74 52.79 0.00 0 52.68999 VGSTX (index) 14.64 14.65 0.00 0 14.56 VIA (stock) 49.25 49.875 49.125 72,400 50.00 VIEW (stock) 12.50 12.625 12.25 79,700 12.625 VLSI (stock) 28.75 29.625 28.625 755,100 28.00 VPMCX (index) 25.98 26.4000 0.00 0 25.94 VTSS (stock) 8.75 8.75 8.50 105,900 8.75 VWINX (index) 19.32 19.34 0.00 0 19.31 WAG (stock) 25.125 25.50 25.125 357,400 50.50 WBB (stock) 19.375 19.375 18.875 154,000 19.50 WDC (stock) 19.50 19.50 19.25 474,900 19.00 WEN (stock) 18.875 19.25 18.75 1,717,900 18.50 WFC (stock) 181.375 183.25 181.25 80,100 183.00 WLM (stock) 26.125 26.50 26.00 31,900 26.25 WMT (stock) 25.00 25.50 24.875 2,409,900 25.375 (news) WSAU (stock) 22.25 22.50 22.00 12,700 22.00 WSX (index) 385.45 386.16 0.00 0 384.76 WWTK (stock) 4.125 4.50 4.125 30,700 4.125 WX (stock) 13.875 14.125 13.75 1,145,600 13.875 (news) WY (stock) 47.50 48.25 47.375 281,200 48.25 WYL (stock) 40.00 40.25 39.625 59,400 40.50 XAU (index) 122.30 0.00 120.81 0 121.55 XIRC (stock) 10.875 11.25 10.875 212,600 10.6875 XLGX (stock) 31.50 31.50 30.75 78,400 31.00 XLNX (stock) 116.875 119.625 116.625 672,200 117.6875 XMI (index) 484.98 0.00 483.60 0 0.00 XNET (stock) 18.125 18.50 17.75 24,800 18.00 XON (stock) 70.875 70.875 70.375 1,042,800 70.375 XRX (stock) 118.25 118.25 117.125 530,200 117.25 Z (stock) 14.375 14.625 14.375 442,900 14.625 ZCAD (stock) 5.625 5.25 4.9375 310,700 4.875 DJIA (index) 4671.4902 0.00 4649.66 0 4693.31 ----- End Included Message -----