CPI came in as expected, jobless claims up. Bonds weaker, off 30/32, $ continues to rally against yen up 1 1/4 to 93.62. Market consolidation continues but technology continues to strengthen, semiconductors led the way with a record book to bill ratio. Netscape up 7/8. Rukeyser's Wall Street Week elves remain a +3 bullish. Fri Aug 11 12:02:53 1995 Symbol Type Price High Low Volume Last AA (stock) 56.75 57.00 56.125 572,400 56.25 AAPL (stock) 42.75 42.875 41.875 1,531,000 42.75 (news) ABF (stock) 21.00 21.125 21.00 47,600 21.00 ABX (stock) 25.00 25.25 24.75 669,500 25.125 ACAD (stock) 47.00 47.75 46.50 152,400 46.75 ACN (stock) 12.50 12.625 12.375 42,700 12.50 ACTL (stock) 17.00 17.625 16.875 189,600 17.00 ADAC (stock) 13.25 13.625 13.125 342,700 13.625 ADBE (stock) 58.4375 59.50 58.00 226,300 58.75 ADCT (stock) 38.25 38.75 38.25 199,600 38.25 ADPT (stock) 43.625 44.25 42.75 903,500 42.875 ADV (index) 776.00 1552.00 0.00 0 0.00 AET (stock) 62.625 63.00 62.50 427,400 62.875 AGN (stock) 30.25 30.75 30.25 201,800 30.625 AHP (stock) 79.125 79.75 79.00 239,000 79.25 AKLM (stock) 25.375 26.125 25.125 325,000 25.875 ALD (stock) 44.625 45.50 44.50 268,300 45.50 ALEX (stock) 24.25 24.375 23.75 39,200 24.125 ALSC (stock) 44.00 44.75 43.25 310,000 42.50 ALTR (stock) 54.875 55.375 53.375 1,037,700 52.50 AMAT (stock) 101.25 102.50 100.25 1,433,700 100.25 AMD (stock) 33.25 33.75 33.00 575,600 33.00 AMGN (stock) 91.50 91.625 90.00 1,097,300 90.25 (news) AMH (stock) 9.8125 9.9375 9.75 173,200 9.8125 AMR (stock) 70.75 71.625 70.625 219,100 71.375 AMSY (stock) 23.75 24.25 23.75 27,300 24.125 AR (stock) 32.50 32.75 32.375 313,100 32.75 ARC (stock) 111.00 112.625 110.875 267,100 112.625 (news) ASA (stock) 43.25 43.50 43.125 66,200 43.50 ASH (stock) 34.00 34.25 33.50 214,000 33.625 ASPX (stock) 13.75 14.00 13.375 157,300 13.75 ASTA (stock) 13.5625 14.625 13.375 314,400 13.75 ATC (stock) 2.9375 3.00 2.875 4,900 2.9375 ATI (stock) 31.00 31.75 30.875 692,200 31.75 (news) ATML (stock) 33.00 33.75 32.375 1,354,400 32.3125 AVOL (index) 65.86 131.72 0.00 0 0.00 AVP (stock) 70.375 70.375 69.75 199,600 70.125 AXP (stock) 38.625 39.125 38.625 389,000 38.50 AZA (stock) 24.00 25.00 23.875 470,100 24.875 BA (stock) 63.875 64.375 63.50 726,300 64.50 BAC (stock) 54.375 55.125 54.25 598,000 55.00 BBA (stock) 8.625 8.75 8.50 52,600 8.50 BBTK (stock) 25.125 25.50 24.75 17,900 25.125 BCC (stock) 41.25 41.625 40.50 232,900 41.50 BEAM (stock) 48.50 49.00 47.75 66,000 47.75 BFI (stock) 33.50 33.875 33.50 467,800 33.75 BGEN (stock) 51.875 53.50 51.6875 849,400 53.25 BMET (stock) 14.875 15.125 14.75 712,000 14.9375 BNET (stock) 44.25 44.75 44.125 1,079,900 44.1875 BNYN (stock) 11.375 11.625 11.25 38,300 11.50 BORL (stock) 11.5625 11.5625 11.25 114,800 11.25 BROD (stock) 74.625 75.00 73.50 268,100 73.125 BS (stock) 15.125 15.50 15.125 229,300 15.50 C (stock) 51.00 51.125 50.75 528,700 50.875 CA (stock) 74.25 75.375 73.875 238,900 74.25 CAL (stock) 13.875 14.00 13.75 94,500 14.125 CAT (stock) 63.25 64.00 63.625 500,400 63.625 CC (stock) 34.50 34.875 34.50 81,000 34.625 CCI (stock) 64.00 64.75 63.875 865,600 64.375 CDN (stock) 37.00 37.375 36.875 203,800 36.875 CHIR (stock) 87.50 88.00 86.00 476,900 86.00 CHPS (stock) 13.125 13.625 13.125 305,900 13.00 CHV (stock) 48.75 49.50 48.625 455,300 49.1875 CL (stock) 68.25 68.875 68.25 273,700 68.625 CLIX (stock) 8.125 8.375 8.125 36,000 8.375 CMB (stock) 51.75 52.375 51.625 395,400 52.125 CMH (stock) 21.625 22.00 21.625 100,700 22.00 CNR (stock) 13.25 13.25 13.00 191,100 13.125 COMPN (index) 1002.66 1004.72 0.00 0 1000.60 COMPV (index) 22.47 44.95 0.00 0 0.00 COMS (stock) 70.25 71.00 70.00 700,200 70.00 CP (stock) 17.625 17.75 17.625 432,600 17.75 CPQ (stock) 52.125 52.75 52.00 1,356,200 51.875 CR (stock) 36.75 36.75 36.375 10,500 36.75 CRAY (stock) 0.00 0.00 0.00 0 0.00 (other) CREAF (stock) 8.25 8.375 8.00 541,300 8.3125 CRUS (stock) 44.125 44.75 43.75 1,288,300 43.25 CSCO (stock) 58.75 60.00 58.125 4,089,700 58.25 CTC (stock) 74.625 75.375 74.625 29,600 75.375 CTME (stock) 3.625 3.125 3.00 5,500 3.625 CY (stock) 50.125 50.375 49.625 264,600 49.00 CYR (stock) 23.375 24.00 22.875 60,700 23.875 CYRX (stock) 30.75 31.25 29.75 2,023,800 29.75 DAL (stock) 74.00 74.625 73.75 158,800 74.50 DD (stock) 64.75 65.25 64.625 1,006,700 64.50 (news) DEC (stock) 41.625 42.00 41.25 1,018,600 41.50 DECL (index) 1375.00 2750.00 0.00 0 0.00 DELL (stock) 69.5625 70.375 67.875 1,655,700 67.875 DGN (stock) 10.25 10.625 10.125 190,300 10.50 DIS (stock) 56.25 57.875 56.125 998,900 57.875 DJ (stock) 35.50 35.625 35.375 32,700 35.50 DMIC (stock) 11.625 11.625 11.375 85,400 11.375 DOW (stock) 76.125 76.25 75.875 728,500 75.75 DVOL (index) 121.22 142.44 0.00 0 0.00 ECO (stock) 10.50 10.50 10.25 760,800 10.375 EFII (stock) 58.75 59.875 58.75 83,800 59.50 EK (stock) 59.00 60.00 58.875 481,300 59.625 ELY (stock) 14.625 14.75 14.50 259,200 14.75 EMC (stock) 20.00 20.625 19.625 4,490,100 20.00 ERTS (stock) 35.125 35.75 35.125 1,109,700 35.00 EXBT (stock) 15.75 15.875 15.50 108,400 15.50 F (stock) 28.25 28.50 28.00 930,000 28.375 FHPC (stock) 25.50 26.00 23.50 408,600 23.75 FNM (stock) 90.75 93.25 90.75 469,600 93.00 FON (stock) 33.625 33.875 33.50 342,900 33.625 FPNX (stock) 2.75 2.8125 2.50 49,700 2.6875 FRAM (stock) 30.00 30.50 30.00 10,700 30.25 GAB (stock) 9.875 10.00 9.875 46,300 9.875 GE (stock) 57.625 58.00 57.125 1,019,800 58.00 (news) GEN (stock) 7.875 8.00 7.75 16,200 7.875 (news) GENZ (stock) 60.25 61.00 59.75 1,083,800 60.125 (news) GGUY (stock) 11.8125 11.8125 11.375 26,700 11.375 GIS (stock) 52.375 53.00 51.875 159,300 53.25 GM (stock) 47.125 47.625 47.00 1,111,500 48.00 (news) GME (stock) 46.125 46.50 46.00 577,500 46.375 GNE (stock) 46.875 47.125 46.875 57,900 47.00 (news) GPS (stock) 32.875 33.625 32.375 660,400 33.375 GPTA (stock) 8.75 9.00 8.75 21,800 9.00 GT (stock) 42.375 42.375 42.00 320,500 43.375 GTE (stock) 35.875 36.00 35.625 533,900 35.75 GWF (stock) 20.75 20.875 20.75 116,100 20.875 GYMB (stock) 35.125 35.50 34.125 917,200 33.875 HAN (stock) 16.875 17.00 16.75 851,800 17.125 HAS (stock) 31.50 31.625 31.125 262,700 31.875 HD (stock) 42.375 42.50 42.125 461,300 42.625 HFI (stock) 15.125 15.375 15.00 139,000 14.625 HM (stock) 16.50 16.625 16.375 363,900 16.625 HMY (stock) 21.75 22.125 21.75 84,400 22.00 HSN (stock) 8.75 8.75 8.625 68,300 8.625 HWP (stock) 76.00 76.875 75.25 841,900 75.25 I (stock) 87.50 88.00 87.00 204,400 87.75 IBM (stock) 109.125 109.625 108.375 1,844,500 109.875 IDTI (stock) 61.1875 61.875 60.25 1,450,900 60.00 IFMX (stock) 29.625 29.875 29.25 1,011,300 29.1875 INGR (stock) 11.25 11.50 11.125 330,300 11.125 INTC (stock) 65.75 66.50 65.125 6,078,900 65.875 INTU (stock) 88.75 89.50 88.50 41,600 89.50 IP (stock) 81.25 82.125 81.25 623,900 82.375 JCP (stock) 47.125 47.75 47.125 225,000 47.625 JNJ (stock) 68.75 69.75 68.75 503,100 70.25 KLAC (stock) 84.50 85.625 81.00 760,000 82.50 KM (stock) 16.00 16.125 16.00 475,300 15.875 KMAG (stock) 65.25 65.75 64.50 687,500 64.50 KMB (stock) 64.875 65.25 64.25 341,600 65.125 KO (stock) 65.75 66.625 65.50 1,436,100 66.00 KWP (stock) 41.25 41.50 41.00 36,900 41.50 LA (stock) 2.875 3.125 2.75 224,600 3.125 LADF (stock) 13.375 13.375 13.375 5,900 13.4375 LDDS (stock) 0.00 0.00 0.00 0 0.00 (other) LE (stock) 15.75 16.00 15.625 72,200 15.125 LEAF (stock) 9.375 9.375 9.00 304,400 9.00 LGNT (stock) 47.75 47.75 46.875 61,800 46.625 LOTS (stock) 0.00 0.00 0.00 0 0.00 (other) LRCX (stock) 64.875 65.75 64.00 1,191,800 63.50 LRNG (stock) 59.375 59.75 58.00 71,400 57.375 LSI (stock) 47.00 47.375 45.625 674,200 44.875 LTD (stock) 18.625 18.875 18.50 513,200 18.75 LUV (stock) 26.75 27.625 26.75 338,900 27.50 MA (stock) 43.625 44.25 43.625 218,800 44.50 MAS (stock) 27.125 27.375 27.00 109,300 27.125 MAT (stock) 29.875 30.00 29.50 829,600 30.00 MCD (stock) 38.00 38.625 37.875 1,239,200 38.50 MCIC (stock) 23.625 23.625 23.00 1,294,700 23.375 MCU (stock) 18.25 18.75 18.25 338,300 18.50 MDR (stock) 23.25 23.50 23.25 61,100 23.75 MEGT (stock) 19.625 20.375 19.50 167,800 19.75 MENT (stock) 17.875 18.125 17.75 194,700 18.00 MER (stock) 55.125 56.00 55.125 432,300 55.50 MMM (stock) 55.125 55.1875 54.50 634,700 55.625 MO (stock) 72.00 73.375 72.00 1,566,400 73.50 MOB (stock) 95.375 97.25 95.25 387,300 95.50 MOT (stock) 76.125 76.50 75.625 1,210,200 75.375 MRK (stock) 50.125 50.50 49.875 1,129,300 50.50 (news) MS (stock) 81.625 82.75 81.625 32,900 82.50 (news) MSFT (stock) 95.25 95.50 92.125 4,816,200 94.125 (news) MSII (stock) 36.50 37.25 36.25 8,900 37.00 MT (stock) 33.50 34.00 33.375 51,500 34.00 MTC (stock) 98.25 98.25 96.375 449,400 96.50 MU (stock) 63.00 63.875 62.50 3,457,800 63.125 MX (stock) 29.875 30.125 29.875 5,300 30.00 MXTR (stock) 4.8125 4.875 4.50 258,000 4.75 N (stock) 34.375 34.50 34.375 166,100 34.375 NAV (stock) 13.00 13.00 12.875 373,000 12.75 NCDI (stock) 10.875 11.125 10.00 374,000 10.875 NELL (stock) 53.50 54.25 53.50 180,400 54.00 NETG (stock) 33.125 33.25 32.75 40,200 32.9375 NKE (stock) 91.375 93.00 91.375 102,300 94.125 NN (stock) 29.00 29.375 28.875 299,100 29.00 NOBE (stock) 39.75 40.00 39.25 350,200 39.75 NOC (stock) 57.75 58.50 57.75 43,200 58.50 NOVL (stock) 18.125 18.50 18.00 1,522,600 18.25 NSCP (stock) 51.625 52.25 48.75 1,545,300 0.00 (news) NSM (stock) 27.00 27.50 26.75 2,123,500 26.625 NT (stock) 36.625 36.625 36.50 99,000 36.50 NWK (stock) 31.00 31.625 30.875 56,600 31.625 NYA (index) 297.54 0.00 295.85 0 299.25 NYV (index) 219.36 238.72 0.00 0 0.00 OAT (stock) 33.625 34.25 33.50 283,800 34.00 OCTL (stock) 36.00 36.125 35.50 176,100 36.75 OEX (index) 525.21 0.00 522.42 0 530.45 ORCL (stock) 40.50 41.50 40.00 980,500 41.25 OXY (stock) 21.875 22.25 21.875 1,111,600 22.25 P (stock) 33.50 33.75 33.125 351,300 34.00 PAC (stock) 28.25 28.75 28.00 274,700 29.00 PBY (stock) 27.25 27.625 27.125 175,100 27.50 PCCW (stock) 17.375 17.625 17.375 216,200 17.4375 PCG (stock) 28.875 29.125 28.875 496,800 29.00 PCL (stock) 25.125 25.375 25.125 32,500 25.25 PCTL (stock) 54.375 55.375 54.00 187,200 54.875 PE (stock) 27.625 27.75 27.50 148,700 27.50 PG (stock) 68.375 69.25 68.375 1,015,000 68.625 (news) PHG (stock) 48.125 48.625 48.00 344,400 48.25 PIR (stock) 9.375 9.50 9.375 191,200 9.50 PMTC (stock) 57.25 57.25 55.75 306,800 56.50 PPW (stock) 18.375 18.625 18.375 340,100 18.375 PRD (stock) 42.75 42.875 42.00 100,100 42.875 PSTA (stock) 6.25 6.375 5.75 68,600 6.25 PTON (stock) 6.875 6.875 6.50 73,300 6.625 PYRD (stock) 0.00 0.00 0.00 0 0.00 (other) PZL (stock) 44.375 44.875 44.125 97,900 44.875 QKTN (stock) 10.25 10.375 10.00 35,900 10.125 QNTM (stock) 24.25 24.75 24.00 842,700 25.1875 QVCN (stock) 0.00 0.00 0.00 0 0.00 (other) RBK (stock) 35.50 35.875 35.50 210,700 35.875 RD (stock) 120.25 121.75 119.75 320,000 122.00 REC (stock) 9.875 9.875 9.875 24,600 10.00 REN (stock) 4.375 4.50 4.375 139,500 4.375 RHR (stock) 15.125 15.50 15.125 188,400 15.375 RN (stock) 27.25 28.00 27.25 518,300 28.125 RNBO (stock) 24.25 24.625 24.125 39,300 24.00 ROUS (stock) 20.4375 20.625 20.375 87,900 20.875 RYC (stock) 42.125 42.875 42.00 111,600 43.125 S (stock) 33.00 33.25 32.875 266,100 32.50 SALD (stock) 8.375 8.375 8.25 12,900 8.25 SBC (stock) 48.875 49.25 48.50 243,500 49.125 SBUX (stock) 37.625 38.125 37.625 142,300 38.00 SCIS (stock) 29.00 29.125 28.625 432,200 28.125 SCOC (stock) 7.00 7.00 6.75 105,000 6.75 SDO (stock) 21.25 21.375 21.25 109,900 21.25 SEG (stock) 44.125 44.875 44.125 369,300 44.00 SFE (stock) 44.625 45.875 44.50 52,200 44.125 SGI (stock) 39.375 40.00 39.25 723,700 39.25 SGP (stock) 46.625 47.375 46.625 462,800 47.375 SIGM (stock) 6.25 6.50 6.125 15,600 6.4375 SIII (stock) 38.50 38.875 37.375 414,400 37.25 SK (stock) 14.875 15.125 14.875 80,600 15.00 SLB (stock) 65.25 65.625 64.875 207,400 65.00 SLR (stock) 34.375 35.25 34.25 36,100 34.75 SMSC (stock) 17.25 17.75 17.125 115,800 18.00 SNPS (stock) 58.75 59.50 58.50 43,300 58.75 SPCO (stock) 3.75 4.00 3.625 73,500 3.625 SPX (index) 554.44 0.00 551.42 0 559.71 SQNT (stock) 23.00 23.00 22.375 497,300 22.00 SRA (stock) 24.00 24.25 23.875 99,200 24.375 SSAX (stock) 24.00 24.125 23.50 145,100 23.625 STK (stock) 29.25 29.875 28.50 1,956,600 28.625 STRM (stock) 51.50 51.75 50.00 248,100 50.375 SUNW (stock) 48.00 48.50 47.50 1,556,000 47.375 SUP (stock) 32.25 33.00 31.75 91,900 33.125 SVGI (stock) 45.125 45.875 44.875 114,100 41.625 SVM (stock) 27.75 27.875 27.50 17,000 28.125 SYBS (stock) 33.125 33.75 32.75 596,600 33.375 SYMC (stock) 28.9375 29.25 28.75 170,600 29.6875 SYQT (stock) 18.00 18.375 17.75 208,100 18.125 T (stock) 51.625 52.00 51.375 485,300 51.875 (news) TAN (stock) 60.625 60.625 60.375 402,400 60.25 TCOMA (stock) 19.875 20.00 19.625 7,456,900 26.00 TDM (stock) 12.75 13.125 12.625 578,800 12.75 (news) TE (stock) 21.375 21.75 21.375 62,300 21.75 TEK (stock) 46.125 46.375 46.00 118,100 46.25 TELC (stock) 13.00 13.25 13.00 11,000 13.25 THDO (stock) 11.25 11.75 11.00 208,000 11.875 TICK (index) 205.00 410.00 0.00 0 0.00 TLAB (stock) 43.875 45.00 43.50 589,100 44.375 TMX (stock) 33.25 34.125 33.25 1,174,900 34.25 TOY (stock) 26.75 26.75 26.375 1,008,100 26.875 TRAN (index) 1851.72 0.00 1843.84 0 1871.4399 TRB (stock) 66.375 66.75 66.00 50,600 66.50 TRIN (index) 1.00 2.00 0.00 0 0.00 TRMB (stock) 32.375 32.50 31.125 257,600 31.125 TRW (stock) 75.875 76.25 75.75 128,500 76.125 TSNG (stock) 7.00 7.25 6.875 28,600 7.375 TTC (stock) 28.375 28.50 28.375 3,400 28.50 TWX (stock) 42.25 42.50 42.125 333,600 43.00 TX (stock) 64.25 65.00 64.125 354,000 64.75 TXN (stock) 148.875 149.75 147.50 775,300 147.50 TYX (index) 69.65 0.00 69.62 0 0.00 UAL (stock) 146.50 148.625 146.125 39,000 148.00 UK (stock) 36.375 36.50 36.00 225,100 36.375 USG (stock) 23.875 24.25 23.875 26,700 24.125 USS (stock) 23.375 23.75 23.25 114,000 23.50 UTIL (index) 201.88 0.00 201.57 0 202.53 UTX (stock) 82.75 83.50 82.75 122,200 83.875 VAR (stock) 51.625 52.00 51.50 40,100 51.875 VFIC (stock) 0.00 0.00 0.00 0 27.375 (no trades) VFINX (index) 52.47 0.00 52.27 0 52.68 VGSTX (index) 14.60 0.00 14.57 0 14.61 VIA (stock) 48.50 49.125 48.50 33,400 49.00 VIEW (stock) 12.375 12.625 12.25 41,100 12.25 VLSI (stock) 28.75 29.125 28.375 612,400 28.125 VPMCX (index) 25.90 0.00 25.70 0 26.20 VTSS (stock) 8.50 8.875 8.50 56,100 8.75 VWINX (index) 19.22999 0.00 19.18 0 19.28 WAG (stock) 24.75 25.00 24.75 219,200 25.00 WBB (stock) 19.50 19.75 19.50 1,374,700 19.375 WDC (stock) 20.25 20.50 19.625 1,023,000 19.25 WEN (stock) 18.625 18.625 18.375 233,600 18.875 WFC (stock) 179.25 181.25 179.25 63,400 181.00 WLM (stock) 26.125 26.50 26.00 15,100 26.75 WMT (stock) 24.75 25.00 24.75 1,453,300 24.875 (news) WSAU (stock) 22.00 22.50 21.75 19,700 22.25 WSX (index) 383.76 0.00 382.55 0 385.45 WWTK (stock) 4.375 4.375 4.125 3,000 4.125 WX (stock) 13.875 14.125 13.75 1,390,900 13.75 WY (stock) 45.875 46.75 45.875 475,800 47.625 WYL (stock) 39.875 40.00 38.50 47,500 40.50 (news) XAU (index) 120.54 0.00 119.97 0 121.11 XIRC (stock) 11.00 11.125 10.75 154,100 10.875 XLGX (stock) 34.50 34.50 33.00 252,000 31.50 XLNX (stock) 117.25 118.00 116.75 537,800 116.25 XMI (index) 478.92 0.00 475.11 0 0.00 XNET (stock) 18.75 18.75 18.75 1,200 17.75 XON (stock) 69.25 70.25 69.25 673,700 70.00 XRX (stock) 118.75 119.375 118.375 346,200 118.25 Z (stock) 14.00 14.50 13.875 862,900 14.375 ZCAD (stock) 5.00 5.1875 4.875 150,800 5.625 DJIA (index) 4610.20 0.00 4576.7402 0 4643.66 ----- End Included Message -----