Retail sales off .1% on sharp drop in auto sales, PPI in line with expectations, market consolidation continues, but technology continues to show strength. Netscape off 6 7/8. Thu Aug 10 12:05:38 1995 Symbol Type Price High Low Volume Last AA (stock) 56.375 57.50 56.375 551,700 56.75 AAPL (stock) 42.75 43.25 42.625 1,215,800 43.00 (news) ABF (stock) 21.00 21.50 21.00 264,100 21.50 ABX (stock) 25.375 25.50 25.25 518,400 25.375 ACAD (stock) 46.875 47.50 45.25 256,800 45.50 ACN (stock) 12.50 12.50 12.375 55,900 12.375 ACTL (stock) 17.00 17.00 16.25 157,200 16.25 ADAC (stock) 13.375 13.75 13.25 81,600 13.50 ADBE (stock) 59.00 60.00 58.75 405,000 59.625 ADCT (stock) 38.50 39.25 38.50 81,900 39.00 ADPT (stock) 42.75 44.875 42.75 631,400 44.875 ADV (index) 872.00 1744.00 0.00 0 0.00 AET (stock) 62.625 63.375 62.375 305,600 62.625 AGN (stock) 30.375 31.125 30.375 13,400 30.75 AHP (stock) 79.25 79.75 78.875 304,000 78.875 AKLM (stock) 25.875 27.25 25.875 777,700 26.50 ALD (stock) 45.375 45.625 45.25 223,400 45.50 ALEX (stock) 24.00 24.25 23.75 16,400 23.75 ALSC (stock) 42.75 43.8125 42.25 203,400 43.25 ALTR (stock) 51.625 53.25 51.375 612,600 52.25 AMAT (stock) 97.25 101.50 97.00 1,397,700 100.00 AMD (stock) 33.125 33.50 32.75 1,107,500 33.00 AMGN (stock) 90.25 91.25 90.125 1,559,000 90.00 AMH (stock) 9.875 10.00 9.8125 146,700 9.9375 AMR (stock) 71.50 72.75 71.375 246,300 72.25 AMSY (stock) 24.25 24.75 24.00 25,900 24.625 (other) AR (stock) 33.00 33.375 32.75 221,100 32.75 ARC (stock) 112.25 113.75 112.25 214,600 113.875 ASA (stock) 43.625 43.625 43.50 32,200 43.75 ASH (stock) 33.625 34.00 33.625 72,800 33.75 ASPX (stock) 13.875 14.125 13.25 724,700 13.125 ASTA (stock) 13.25 14.375 13.125 613,900 14.1875 ATC (stock) 3.00 3.00 2.9375 29,700 3.00 (other) ATI (stock) 31.625 31.875 31.50 351,100 31.625 ATML (stock) 31.625 32.875 31.50 880,000 32.3125 AVOL (index) 82.76 165.52 0.00 0 0.00 AVP (stock) 70.375 70.375 69.875 113,600 70.00 AXP (stock) 38.875 39.375 38.625 1,388,300 38.875 AZA (stock) 24.625 25.00 24.375 392,200 24.50 BA (stock) 64.625 65.625 64.625 1,266,500 65.375 BAC (stock) 54.50 55.25 54.50 631,400 54.625 BBA (stock) 8.50 8.75 8.50 56,900 8.50 BBTK (stock) 25.50 25.50 25.00 31,900 25.50 BCC (stock) 41.25 42.75 41.00 162,500 42.375 BEAM (stock) 48.50 48.50 47.25 99,000 48.25 BFI (stock) 33.50 34.00 33.25 1,425,100 33.50 BGEN (stock) 51.75 52.25 50.25 1,114,100 51.00 BMET (stock) 14.75 14.875 14.375 396,000 14.50 BNET (stock) 43.8125 45.00 43.625 1,147,400 44.50 BNYN (stock) 11.625 11.875 11.375 69,500 11.875 BORL (stock) 11.25 11.50 11.25 282,400 11.25 BROD (stock) 73.125 74.25 72.75 254,200 73.25 BS (stock) 15.375 15.75 15.375 310,400 15.625 C (stock) 50.625 51.00 50.50 1,128,500 50.125 (news) CA (stock) 73.875 75.00 73.375 293,100 74.25 CAL (stock) 14.125 14.25 14.00 93,700 14.00 CAT (stock) 63.875 64.75 63.875 1,111,400 65.00 CC (stock) 34.75 34.875 34.625 386,000 34.75 CCI (stock) 64.375 65.00 64.25 1,222,100 64.125 CDN (stock) 36.875 37.25 36.875 80,800 37.25 CHIR (stock) 86.00 87.75 85.75 731,100 89.25 CHPS (stock) 13.125 13.25 12.875 78,000 13.25 CHV (stock) 49.125 49.625 49.125 364,300 49.00 (news) CL (stock) 68.75 69.125 68.75 301,600 69.125 CLIX (stock) 8.25 8.375 8.125 59,700 8.375 CMB (stock) 51.625 52.50 51.50 571,900 52.125 CMH (stock) 22.00 22.625 22.00 252,200 22.375 (other) CNR (stock) 13.00 13.50 12.875 322,500 13.125 COMPN (index) 999.90 0.00 993.80 0 1005.00 COMPV (index) 25.30 50.60 0.00 0 0.00 COMS (stock) 69.625 71.50 69.625 775,600 70.75 CP (stock) 17.625 17.75 17.50 112,600 17.625 CPQ (stock) 51.625 52.50 51.125 1,728,300 52.00 (news) CR (stock) 36.50 36.875 36.50 14,300 36.625 CRAY (stock) 0.00 0.00 0.00 0 0.00 (other) CREAF (stock) 8.25 8.375 8.25 121,300 8.375 CRUS (stock) 43.625 44.875 43.50 1,031,500 44.50 CSCO (stock) 58.125 58.50 57.00 2,621,800 57.125 (news) CTC (stock) 75.25 76.125 74.50 99,000 76.25 (other) CTME (stock) 3.00 3.125 3.00 7,600 3.625 CY (stock) 48.375 50.25 48.25 264,900 49.00 CYR (stock) 24.00 24.375 24.00 42,800 24.25 CYRX (stock) 29.875 31.625 26.75 2,419,700 27.375 DAL (stock) 74.125 74.875 74.125 299,200 74.50 DD (stock) 65.625 65.875 65.375 499,100 66.00 (other) DEC (stock) 41.25 41.875 41.25 865,500 41.50 DECL (index) 1202.00 2404.00 0.00 0 0.00 DELL (stock) 66.875 69.25 66.875 812,400 68.8125 DGN (stock) 10.50 10.875 10.375 383,700 10.25 DIS (stock) 57.625 58.625 57.50 1,184,400 57.75 DJ (stock) 35.50 35.625 35.25 17,400 35.375 DMIC (stock) 11.375 11.875 10.875 174,100 11.375 DOW (stock) 75.625 76.375 75.50 822,700 75.75 DVOL (index) 125.94 151.88 0.00 0 0.00 ECO (stock) 10.50 10.50 10.375 1,221,700 10.625 EFII (stock) 59.25 60.00 58.75 95,400 59.25 EK (stock) 59.875 60.375 59.625 310,400 60.00 (other) ELY (stock) 14.625 14.875 14.625 188,800 14.75 (other) EMC (stock) 19.75 20.25 19.50 6,147,700 20.125 (other) ERTS (stock) 35.125 37.375 35.125 835,300 36.25 EXBT (stock) 15.75 15.875 15.50 244,900 15.75 F (stock) 28.375 28.625 28.375 1,344,300 28.50 FHPC (stock) 23.50 24.00 23.50 316,100 23.625 FNM (stock) 93.125 93.125 91.75 532,300 92.125 (other) FON (stock) 33.75 33.75 33.375 330,500 33.25 (other) FPNX (stock) 2.625 2.875 2.50 121,900 2.75 (other) FRAM (stock) 30.50 30.75 30.25 135,600 30.75 GAB (stock) 10.00 10.00 9.875 80,300 10.00 (other) GE (stock) 58.625 58.75 58.50 757,200 58.625 (other) GEN (stock) 8.00 8.125 8.00 5,500 8.25 (other) GENZ (stock) 60.25 61.50 60.00 859,700 60.00 GGUY (stock) 11.4375 11.75 11.375 46,600 11.50 GIS (stock) 53.375 53.75 53.125 133,200 53.375 (other) GM (stock) 47.875 48.125 47.75 656,500 48.00 (other) GME (stock) 45.875 46.125 45.75 570,600 45.875 (other) GNE (stock) 47.00 47.375 47.00 80,800 47.25 GPS (stock) 32.75 32.875 32.25 970,500 32.625 (other) GPTA (stock) 9.00 9.125 8.6875 55,900 9.00 GT (stock) 42.50 42.75 42.50 172,000 43.375 (other) GTE (stock) 36.00 36.25 35.75 584,200 36.00 (other) GWF (stock) 20.875 20.875 20.625 149,600 21.125 (other) GYMB (stock) 33.125 33.125 31.625 760,200 31.875 HAN (stock) 17.125 17.25 17.00 701,700 17.375 (other) HAS (stock) 32.125 32.125 31.50 763,900 31.125 (other) HD (stock) 42.50 42.625 41.875 1,088,100 42.375 (other) HFI (stock) 15.00 15.00 14.625 114,300 14.625 (other) HM (stock) 16.625 16.875 16.50 144,300 16.75 (other) HMY (stock) 22.00 22.25 21.875 95,100 21.875 HSN (stock) 8.75 8.875 8.625 355,200 8.625 HWP (stock) 76.00 76.625 75.625 889,100 74.125 (other) I (stock) 87.75 88.375 87.50 176,700 87.625 IBM (stock) 110.00 110.375 109.75 1,169,200 109.625 (other) IDTI (stock) 58.50 60.00 58.50 1,227,600 58.25 IFMX (stock) 29.00 29.375 28.50 893,400 28.50 INGR (stock) 11.125 11.25 11.125 85,000 11.25 INTC (stock) 64.00 66.25 63.875 5,380,100 63.50 INTU (stock) 88.75 89.50 88.50 88,700 89.125 IP (stock) 82.75 84.75 82.375 699,300 84.75 (other) JCP (stock) 47.625 48.00 47.625 115,500 48.00 JNJ (stock) 70.125 70.50 70.00 286,800 70.375 KLAC (stock) 80.50 83.00 80.25 287,900 82.50 KM (stock) 16.00 16.125 15.875 931,500 15.875 (other) KMAG (stock) 64.6875 65.625 64.375 534,600 64.50 KMB (stock) 65.875 66.375 65.75 289,100 66.25 (other) KO (stock) 67.00 67.125 66.625 669,800 66.00 (other) KWP (stock) 41.625 41.875 41.625 39,400 41.50 LA (stock) 3.00 3.125 3.00 84,200 2.875 LADF (stock) 13.375 13.50 13.375 3,300 13.4375 (other) LDDS (stock) 0.00 0.00 0.00 0 0.00 (other) LE (stock) 15.625 15.625 15.125 26,200 15.125 (other) LEAF (stock) 9.375 9.375 9.00 87,000 9.00 LGNT (stock) 46.875 46.875 46.50 7,200 47.8125 (other) LOTS (stock) 0.00 0.00 0.00 0 0.00 (other) LRCX (stock) 63.00 67.75 63.00 1,638,000 67.125 (news) LRNG (stock) 58.50 58.75 57.50 77,400 55.00 LSI (stock) 44.75 45.625 44.50 414,300 45.50 (other) LTD (stock) 18.75 19.00 18.50 1,791,200 19.25 (other) LUV (stock) 28.25 28.375 28.125 125,200 28.375 (other) MA (stock) 44.375 44.50 44.375 150,000 43.375 (other) MAS (stock) 27.125 27.25 27.00 60,100 27.00 (other) MAT (stock) 30.00 30.00 29.625 908,000 29.00 (other) MCD (stock) 38.875 38.875 38.50 1,110,900 38.50 (other) MCIC (stock) 23.1875 23.375 22.875 936,700 23.125 MCU (stock) 18.625 18.75 18.50 126,600 18.875 MDR (stock) 23.50 23.75 23.50 71,500 23.75 (other) MEGT (stock) 19.875 20.125 19.50 224,900 19.625 MENT (stock) 18.00 18.25 17.875 65,000 18.00 (other) MER (stock) 55.50 55.50 54.50 181,200 54.875 (other) MMM (stock) 55.25 55.25 54.50 840,000 55.625 (other) MO (stock) 74.00 74.25 73.125 1,259,800 74.875 (other) MOB (stock) 97.875 98.25 97.375 544,300 95.50 (other) MOT (stock) 76.75 77.25 76.50 976,900 76.00 (other) MRK (stock) 51.00 51.25 50.875 986,600 50.25 (other) MS (stock) 82.625 83.00 82.00 87,700 82.00 (other) MSFT (stock) 94.4375 97.125 94.125 3,279,700 96.50 (news) MSII (stock) 36.75 37.25 36.75 18,200 37.00 MT (stock) 34.25 34.375 34.125 35,100 34.375 MTC (stock) 97.625 97.625 95.625 322,800 95.75 (other) MU (stock) 62.50 64.125 61.50 2,715,200 63.125 (other) MX (stock) 30.125 30.25 30.00 14,100 30.125 MXTR (stock) 4.75 4.75 4.50 240,100 4.75 N (stock) 34.375 34.75 34.375 114,200 34.625 NAV (stock) 13.00 13.125 12.625 563,200 13.50 (other) NCDI (stock) 10.25 11.00 9.375 624,300 10.875 NELL (stock) 53.50 54.25 52.50 91,200 53.25 NETG (stock) 33.00 33.375 32.75 70,600 33.00 NKE (stock) 93.00 94.25 92.875 167,100 94.125 (other) NN (stock) 28.875 29.00 28.50 326,300 29.00 (other) NOBE (stock) 39.50 39.50 38.50 1,021,700 39.75 NOC (stock) 58.625 59.00 58.50 58,800 58.625 NOVL (stock) 18.25 18.50 18.125 2,240,700 18.25 NSM (stock) 26.875 27.00 26.50 555,700 26.25 (other) NT (stock) 36.75 37.00 36.625 123,700 37.125 (other) NWK (stock) 31.625 31.75 29.875 173,000 29.875 NYA (index) 298.88 0.00 297.70 0 300.58 NYV (index) 250.24000 300.48 0.00 0 0.00 OAT (stock) 34.125 34.375 34.125 177,500 34.25 (other) OCTL (stock) 36.00 36.50 35.875 336,700 36.75 OEX (index) 527.17 0.00 523.53 0 530.45 ORCL (stock) 41.375 41.625 40.875 1,067,100 40.75 OXY (stock) 22.25 22.50 22.25 383,100 22.625 (other) P (stock) 34.125 34.25 34.00 101,300 34.00 (other) PAC (stock) 28.625 28.875 28.375 476,900 29.00 (other) PBY (stock) 27.125 28.375 27.00 1,178,300 27.50 (other) PCCW (stock) 17.5625 17.625 17.125 314,200 17.4375 PCG (stock) 28.875 29.00 28.875 609,300 29.00 PCL (stock) 25.125 25.375 25.00 28,000 25.25 PCTL (stock) 55.50 57.00 55.00 195,900 57.125 PE (stock) 27.625 27.75 27.50 89,100 27.75 PG (stock) 68.875 69.25 68.50 791,000 68.375 (other) PHG (stock) 48.125 48.625 48.00 354,400 47.75 PIR (stock) 9.375 9.50 9.375 5,200 9.25 (other) PMTC (stock) 57.375 58.00 56.75 421,100 56.75 PPW (stock) 18.375 18.625 18.375 158,500 18.625 (other) PRD (stock) 43.00 43.25 42.625 29,500 43.625 PSTA (stock) 6.25 6.375 6.125 8,700 6.50 PTON (stock) 6.75 6.875 6.50 77,700 6.625 PYRD (stock) 0.00 0.00 0.00 0 0.00 (other) PZL (stock) 44.75 45.375 44.75 51,100 46.50 QKTN (stock) 10.25 10.375 10.125 31,900 10.125 QNTM (stock) 24.375 25.625 24.25 732,100 25.1875 QVCN (stock) 0.00 0.00 0.00 0 0.00 (other) RBK (stock) 35.75 36.00 35.75 266,200 36.625 RD (stock) 121.375 122.75 121.25 348,500 123.00 REC (stock) 10.00 10.00 10.00 4,900 10.125 (other) REN (stock) 4.375 4.50 4.375 186,300 4.375 RHR (stock) 15.50 15.625 15.375 50,600 15.625 (other) RN (stock) 28.00 28.125 27.75 764,400 28.125 (other) RNBO (stock) 24.125 24.50 24.00 32,900 24.50 ROUS (stock) 20.50 20.875 20.50 27,500 20.375 (other) RYC (stock) 43.125 43.375 42.75 131,600 43.125 S (stock) 32.50 33.125 32.50 165,200 32.50 (other) SALD (stock) 8.125 8.375 8.125 12,700 8.125 SBC (stock) 49.125 49.125 48.75 196,100 48.75 (other) SBUX (stock) 38.125 38.25 37.875 24,100 37.875 SCIS (stock) 28.50 29.00 27.625 920,500 27.50 SCOC (stock) 6.875 7.00 6.75 136,100 6.75 SDO (stock) 21.375 21.50 21.25 41,000 21.25 (other) SEG (stock) 44.125 44.50 43.875 347,200 42.50 (other) SFE (stock) 44.50 45.25 43.375 43,900 43.50 (other) SGI (stock) 39.375 39.875 38.75 699,600 40.125 (other) SGP (stock) 47.25 47.375 47.00 175,700 47.125 (other) SIGM (stock) 6.25 6.4375 6.00 97,100 6.00 SIII (stock) 37.375 38.00 37.125 360,600 38.3125 SK (stock) 15.125 15.375 15.00 168,400 14.875 (other) SLB (stock) 65.125 65.625 64.625 276,500 65.875 (other) SLR (stock) 35.125 35.375 34.875 21,300 35.125 (other) SMSC (stock) 17.625 18.25 17.375 87,700 18.00 SNPS (stock) 60.375 62.75 60.25 72,900 62.00 SPCO (stock) 4.00 4.00 3.625 199,300 3.375 SPX (index) 556.61 0.00 553.53002 0 560.39001 SQNT (stock) 22.25 22.50 22.00 362,300 22.00 SRA (stock) 24.375 24.50 24.25 111,600 24.75 (other) SSAX (stock) 24.625 24.875 24.50 84,200 24.875 STK (stock) 27.875 28.625 26.75 1,085,300 27.875 (other) STRM (stock) 50.50 51.00 50.00 269,300 50.50 SUNW (stock) 47.50 48.1875 46.625 2,341,400 46.4375 SUP (stock) 33.125 33.375 33.00 22,900 33.75 (other) SVGI (stock) 45.00 45.375 44.125 231,500 41.625 SVM (stock) 27.50 27.75 27.50 28,700 28.125 SYBS (stock) 33.75 34.25 33.125 1,113,700 34.375 SYMC (stock) 28.8125 30.125 28.75 405,800 29.6875 SYQT (stock) 18.625 19.00 18.375 142,400 18.875 T (stock) 52.25 52.50 51.50 223,700 51.875 (other) TAN (stock) 59.875 60.00 59.625 222,200 59.50 (other) TCOMA (stock) 25.375 26.00 25.25 3,846,400 26.00 TDM (stock) 12.75 12.75 12.50 483,000 12.50 (other) TE (stock) 21.75 21.875 21.625 52,900 21.625 TEK (stock) 46.50 47.00 46.50 57,200 46.75 TELC (stock) 13.00 13.50 13.00 35,100 13.50 THDO (stock) 11.75 11.875 11.50 84,500 12.125 TICK (index) 556.00 1112.00 0.00 0 0.00 TLAB (stock) 44.50 46.50 44.25 671,400 45.50 TMX (stock) 34.25 34.375 33.875 1,487,600 34.25 (other) TOY (stock) 26.875 27.25 26.625 901,300 27.625 (other) TRAN (index) 1860.65 0.00 1849.85 0 1877.10 TRB (stock) 67.125 67.50 66.875 47,000 66.00 (other) TRIN (index) 1.80 2.16 0.00 0 0.00 TRMB (stock) 31.375 33.50 31.375 243,000 32.875 TRW (stock) 76.875 77.00 76.625 64,500 76.50 (other) TSNG (stock) 7.125 7.25 7.00 47,500 7.375 TTC (stock) 28.375 28.625 28.375 8,700 29.00 TWX (stock) 42.75 43.50 42.75 946,600 43.00 TX (stock) 65.25 65.75 65.00 407,200 65.25 (other) TXN (stock) 147.50 151.25 145.75 806,300 147.375 (other) TYX (index) 69.66999 70.16000 0.00 0 0.00 UAL (stock) 149.00 150.625 149.00 92,100 148.375 UK (stock) 36.75 36.875 36.50 231,400 36.625 (other) USG (stock) 24.375 24.375 23.875 22,300 25.00 (other) USS (stock) 23.50 23.50 23.00 138,900 23.00 (other) UTIL (index) 202.47 0.00 202.41 0 202.53 UTX (stock) 83.75 84.25 83.50 213,300 83.875 (other) VAR (stock) 52.875 52.875 52.375 97,000 52.00 (other) VFIC (stock) 27.00 27.75 27.00 307,000 27.375 (other) VFINX (index) 52.68 0.00 52.61 0 52.74 (other) VGSTX (index) 14.61 0.00 14.59 0 14.64 (other) VIA (stock) 49.25 49.375 49.00 30,900 49.25 (other) VIEW (stock) 12.50 12.50 12.25 39,000 12.50 VLSI (stock) 27.75 29.125 27.75 363,000 28.75 VPMCX (index) 26.20 26.40 0.00 0 25.94 (other) VTSS (stock) 8.875 8.875 8.50 136,000 8.75 VWINX (index) 19.28 0.00 19.22999 0 19.32 (other) WAG (stock) 25.00 25.375 25.00 481,100 25.125 (other) WBB (stock) 19.375 19.50 19.375 10,300 19.375 (other) WDC (stock) 19.75 19.875 19.375 304,200 19.25 (other) WEN (stock) 18.625 18.875 18.50 552,900 18.875 (other) WFC (stock) 181.50 182.25 181.00 47,300 181.375 WLM (stock) 26.50 26.50 26.125 55,700 26.125 WMT (stock) 25.125 25.375 25.00 1,493,900 25.00 (other) WSAU (stock) 22.125 22.50 22.00 8,700 22.25 (other) WSX (index) 383.80 0.00 382.33 0 385.45 WWTK (stock) 4.25 4.375 4.125 18,200 4.125 (other) WX (stock) 13.875 14.00 13.625 888,500 13.875 (other) WY (stock) 46.75 47.75 46.375 188,700 47.625 (other) WYL (stock) 39.125 39.875 39.125 24,700 40.50 (other) XAU (index) 121.98 0.00 121.68 0 123.77 XIRC (stock) 10.875 11.125 10.875 183,600 10.875 XLGX (stock) 32.50 33.00 31.00 255,600 31.50 XLNX (stock) 116.125 117.50 115.375 355,400 117.6875 XMI (index) 481.92 0.00 478.76998 0 0.00 XNET (stock) 18.00 18.50 17.75 44,600 17.75 (other) XON (stock) 70.375 70.50 69.875 498,700 70.875 (other) XRX (stock) 119.00 119.00 118.00 231,000 117.25 (other) Z (stock) 14.375 14.50 14.375 65,200 14.375 (other) ZCAD (stock) 5.125 5.1875 4.9375 177,600 5.625 DJIA (index) 4637.68 0.00 4603.8701 0 4693.31 ----- End Included Message -----