Rally time for options expiration weak on light volume. $ strength. Mon Aug 14 15:02:28 1995 Symbol Type Price High Low Volume Last AA (stock) 56.625 56.875 56.375 441,600 56.75 AAPL (stock) 43.375 43.75 42.875 1,494,700 43.00 (news) ABF (stock) 20.875 21.00 20.625 84,500 21.00 ABX (stock) 25.75 25.75 25.00 824,200 25.125 ACAD (stock) 50.00 50.75 48.25 952,800 47.50 ACN (stock) 12.875 12.875 12.625 101,000 12.625 ACTL (stock) 17.00 17.125 16.875 55,700 17.00 ADAC (stock) 13.25 13.50 13.25 11,100 13.25 ADBE (stock) 59.00 60.00 58.25 711,500 58.25 ADCT (stock) 38.75 38.75 37.50 685,100 38.25 ADPT (stock) 46.375 46.50 43.00 1,352,600 43.75 ADV (index) 1240.00 2480.00 0.00 0 0.00 AET (stock) 62.00 62.375 62.00 288,200 62.625 AGN (stock) 30.375 30.625 30.25 167,100 30.25 AHP (stock) 80.625 80.625 78.875 507,400 79.00 AKLM (stock) 26.125 26.25 25.00 735,500 25.00 ALD (stock) 45.625 45.625 44.00 311,600 44.50 ALEX (stock) 24.375 24.50 23.75 42,300 24.125 ALSC (stock) 45.75 46.25 43.125 421,400 44.25 ALTR (stock) 56.125 56.75 55.25 768,100 55.25 AMAT (stock) 104.50 106.00 101.25 2,207,100 101.50 AMD (stock) 34.50 34.625 33.50 956,000 33.50 AMGN (stock) 95.50 96.875 92.875 3,507,100 93.00 AMH (stock) 9.875 9.9375 9.75 203,900 9.8125 AMR (stock) 71.875 72.25 70.75 525,700 70.875 AMSY (stock) 23.625 24.25 23.625 44,300 23.875 AR (stock) 32.25 32.50 31.875 238,000 32.25 ARC (stock) 111.375 111.375 110.875 237,700 111.00 ASA (stock) 43.875 43.875 43.00 139,100 43.125 ASH (stock) 33.75 33.875 33.625 241,600 33.75 ASPX (stock) 14.00 14.00 13.125 230,800 13.375 ASTA (stock) 13.50 13.75 13.375 403,500 13.625 ATC (stock) 2.9375 3.00 2.875 42,900 2.9375 ATI (stock) 30.875 31.00 30.625 443,000 30.875 ATML (stock) 33.5625 34.125 32.875 1,032,500 32.75 AVOL (index) 145.30 190.60 0.00 0 0.00 AVP (stock) 70.00 70.375 69.875 142,900 70.25 AXP (stock) 39.25 39.375 38.50 687,300 38.625 AZA (stock) 24.00 24.125 23.625 300,700 24.00 BA (stock) 64.625 64.875 63.625 782,400 64.125 BAC (stock) 54.25 54.75 54.25 485,900 54.50 BBA (stock) 8.375 8.625 8.375 78,400 8.50 BBTK (stock) 26.50 27.50 25.50 145,200 25.50 BCC (stock) 42.125 42.125 41.25 147,800 41.375 BEAM (stock) 49.00 49.25 47.75 145,700 48.00 BFI (stock) 33.00 33.625 33.00 1,380,400 33.25 BGEN (stock) 51.875 52.25 51.50 845,600 52.125 BMET (stock) 14.75 14.875 14.50 300,100 14.625 BNET (stock) 44.875 45.375 44.375 1,479,100 44.375 BNYN (stock) 11.25 11.375 11.125 78,300 11.50 BORL (stock) 12.625 12.75 12.00 1,525,400 11.625 BROD (stock) 75.25 76.00 74.50 146,300 74.75 BS (stock) 15.00 15.25 14.875 496,700 15.25 C (stock) 52.375 54.25 51.50 2,614,500 51.25 (news) CA (stock) 74.375 75.25 73.625 316,700 73.875 CAL (stock) 14.125 14.125 13.875 55,300 13.875 CAT (stock) 66.00 66.00 64.00 579,900 63.375 CC (stock) 34.625 34.75 34.375 225,500 34.50 CCI (stock) 64.125 64.25 63.50 1,271,500 64.625 CDN (stock) 37.50 37.625 36.25 243,900 37.00 CHIR (stock) 88.50 91.25 87.75 750,500 89.25 CHPS (stock) 13.50 13.625 13.00 492,400 13.125 CHV (stock) 48.875 48.875 48.375 619,800 48.875 CL (stock) 69.00 69.00 68.375 224,600 68.25 CLIX (stock) 8.125 8.375 8.125 27,200 8.125 CMB (stock) 52.25 52.25 50.875 871,500 51.375 CMH (stock) 21.50 21.875 21.50 324,200 21.625 CNR (stock) 13.625 13.75 13.375 319,400 13.25 COMPN (index) 1012.44 1020.77 0.00 0 1004.10 COMPV (index) 28.96999 57.93999 0.00 0 0.00 COMS (stock) 74.125 74.25 70.125 1,741,000 70.25 (news) CP (stock) 17.625 17.75 17.50 334,500 17.625 CPQ (stock) 53.00 53.00 51.625 1,263,500 52.125 (news) CR (stock) 36.75 36.875 36.25 48,300 36.75 CRAY (stock) 0.00 0.00 0.00 0 0.00 (other) CREAF (stock) 8.1875 8.25 8.00 972,400 8.25 CRUS (stock) 46.00 46.125 44.875 1,135,000 44.875 CSCO (stock) 58.875 59.625 58.375 3,190,800 58.50 CTC (stock) 74.50 74.75 74.00 27,800 74.625 CTME (stock) 2.9375 3.125 2.8125 45,200 3.125 CY (stock) 51.875 52.125 50.25 332,100 49.00 CYR (stock) 23.75 23.875 22.75 128,700 23.375 CYRX (stock) 30.6875 31.125 30.50 996,100 30.625 DAL (stock) 74.75 74.875 73.75 339,000 73.625 DD (stock) 64.75 65.00 64.625 795,400 64.625 DEC (stock) 43.125 43.125 42.125 1,402,900 41.875 DECL (index) 945.00 1890.00 0.00 0 0.00 DELL (stock) 71.50 71.50 69.00 1,418,700 69.75 DGN (stock) 10.625 10.75 10.125 239,900 10.50 DIS (stock) 59.00 59.875 56.375 2,793,200 56.50 (news) DJ (stock) 35.375 35.50 35.125 59,800 35.50 DMIC (stock) 11.625 11.75 11.375 549,000 11.50 DOW (stock) 75.25 76.25 75.25 609,400 76.25 DVOL (index) 81.55 163.11 0.00 0 0.00 ECO (stock) 10.625 10.75 10.375 955,200 10.50 EFII (stock) 59.25 60.00 58.75 37,900 58.75 EK (stock) 60.25 60.25 58.875 669,400 58.875 ELY (stock) 14.50 14.625 14.125 608,200 14.50 EMC (stock) 20.625 20.625 20.00 1,520,300 19.875 ERTS (stock) 35.625 35.875 34.875 781,100 34.75 EXBT (stock) 15.6875 16.00 15.50 256,100 15.75 F (stock) 28.875 28.875 28.25 2,588,900 28.00 (news) FHPC (stock) 25.125 26.25 24.75 440,600 25.25 FNM (stock) 92.50 92.75 91.25 505,800 91.25 (news) FON (stock) 34.25 34.375 33.625 454,600 33.75 FPNX (stock) 2.625 2.75 2.50 73,700 2.625 FRAM (stock) 30.75 30.875 30.00 99,000 30.00 GAB (stock) 10.00 10.00 9.875 106,700 10.00 GE (stock) 58.625 58.75 57.625 1,309,400 58.00 GEN (stock) 7.625 7.875 7.625 43,000 7.75 (news) GENZ (stock) 60.00 60.75 60.00 480,900 60.125 GGUY (stock) 12.25 12.25 11.75 21,900 11.875 GIS (stock) 52.50 52.75 52.125 160,900 52.625 GM (stock) 48.375 48.375 47.125 3,732,900 48.00 (news) GME (stock) 45.875 46.75 45.875 533,800 46.375 GNE (stock) 47.00 47.75 47.00 1,400,100 47.00 GPS (stock) 33.25 33.50 33.00 427,200 32.75 GPTA (stock) 8.875 9.125 8.875 15,000 9.00 GT (stock) 42.125 42.50 41.875 797,900 43.375 GTE (stock) 36.25 36.25 35.75 711,800 35.875 GWF (stock) 20.50 20.75 20.25 255,600 20.75 GYMB (stock) 35.125 35.25 34.25 722,300 34.625 HAN (stock) 17.25 17.25 16.75 1,556,100 16.75 HAS (stock) 31.50 31.625 31.25 201,000 31.625 HD (stock) 43.25 43.25 42.375 741,100 42.625 HFI (stock) 15.25 15.375 15.125 92,900 15.125 HM (stock) 16.875 16.875 16.50 506,800 16.625 (news) HMY (stock) 21.875 22.25 21.75 205,200 21.625 HSN (stock) 9.25 9.375 8.75 563,400 8.625 HWP (stock) 78.875 78.875 76.125 1,259,300 76.125 (news) I (stock) 87.625 87.75 87.25 103,400 87.25 IBM (stock) 110.75 110.875 109.25 1,748,300 109.25 IDTI (stock) 64.125 64.625 61.625 1,876,300 61.375 IFMX (stock) 30.125 30.125 29.50 1,074,700 29.625 INGR (stock) 11.375 11.50 11.25 204,500 11.25 INTC (stock) 66.375 67.00 65.375 6,275,300 66.125 INTU (stock) 89.125 89.50 88.50 92,000 88.50 IP (stock) 81.625 82.25 81.25 586,100 81.375 JCP (stock) 47.00 47.125 46.875 169,600 47.00 JNJ (stock) 69.625 69.625 68.50 474,600 68.625 KLAC (stock) 88.25 88.50 84.75 816,000 86.00 KM (stock) 15.625 15.75 15.25 2,399,800 15.875 (news) KMAG (stock) 65.875 66.125 65.125 317,500 65.00 KMB (stock) 67.125 67.125 64.25 456,500 64.50 KO (stock) 66.375 66.50 65.50 954,100 66.00 KWP (stock) 41.125 41.375 41.00 100,600 41.25 (news) LA (stock) 2.75 3.00 2.75 252,300 2.875 LADF (stock) 13.375 13.50 13.375 20,800 13.375 LDDS (stock) 0.00 0.00 0.00 0 0.00 (other) LE (stock) 17.00 17.00 15.75 135,500 15.75 LEAF (stock) 9.375 9.375 9.00 124,000 9.00 LGNT (stock) 46.8125 47.625 46.75 144,700 47.50 LOTS (stock) 0.00 0.00 0.00 0 0.00 (other) LRCX (stock) 66.50 66.75 65.00 509,600 64.875 LRNG (stock) 60.00 60.00 59.25 36,900 59.25 LSI (stock) 49.00 49.00 46.875 914,600 45.00 LTD (stock) 18.625 18.625 18.25 698,500 18.625 LUV (stock) 27.00 27.125 26.75 350,800 27.50 MA (stock) 43.50 43.75 43.125 198,200 43.25 MAS (stock) 27.75 27.75 27.375 127,000 27.50 MAT (stock) 29.875 30.00 29.50 329,900 30.00 MCD (stock) 38.875 38.875 38.125 576,300 38.25 MCIC (stock) 23.875 23.875 23.125 1,506,900 23.125 MCU (stock) 18.75 18.75 18.375 207,600 18.50 MDR (stock) 23.125 23.375 23.00 120,000 23.375 MEGT (stock) 20.125 20.125 19.375 235,200 20.00 MENT (stock) 17.625 18.125 17.50 172,400 17.875 MER (stock) 54.50 55.25 54.25 618,200 55.50 MMM (stock) 55.625 55.75 55.125 571,100 55.625 MO (stock) 72.375 72.50 71.375 1,991,700 73.50 (news) MOB (stock) 95.50 96.625 95.125 371,100 96.125 MOT (stock) 78.00 78.00 76.25 1,354,600 76.75 (news) MRK (stock) 50.875 50.875 50.00 1,235,800 50.50 MS (stock) 81.00 81.25 80.50 215,900 81.50 MSFT (stock) 98.75 99.25 95.75 5,554,500 96.50 MSII (stock) 36.50 36.50 35.50 4,500 36.50 MT (stock) 33.50 33.625 33.00 67,700 33.00 MTC (stock) 99.625 99.875 97.625 539,800 98.125 (news) MU (stock) 65.50 65.625 62.25 4,002,200 62.875 MX (stock) 29.625 29.875 29.625 9,900 29.75 MXTR (stock) 4.625 4.875 4.50 255,600 4.625 N (stock) 34.00 34.25 34.00 485,800 34.375 NAV (stock) 13.125 13.125 12.875 543,900 12.75 NCDI (stock) 10.375 10.875 10.25 339,200 10.375 NELL (stock) 53.75 54.75 53.50 170,000 54.375 NETG (stock) 34.50 34.625 32.75 420,800 32.75 NKE (stock) 91.75 93.00 91.25 159,400 94.125 NN (stock) 29.00 29.125 28.875 370,800 29.125 NOBE (stock) 40.50 40.50 39.75 168,100 39.75 NOC (stock) 58.125 58.125 57.375 112,400 57.625 (news) NOVL (stock) 18.6875 18.75 18.125 3,877,300 18.25 NSCP (stock) 51.25 51.75 50.25 543,200 51.50 (news) NSM (stock) 27.375 27.50 26.625 2,175,600 27.00 NT (stock) 37.125 37.125 36.75 90,400 36.875 (news) NWK (stock) 32.00 32.00 31.25 48,100 31.625 NYA (index) 299.61 301.47 0.00 0 297.76 NYV (index) 262.42999 324.85998 0.00 0 0.00 OAT (stock) 33.75 33.875 33.50 348,100 33.625 OCTL (stock) 36.25 36.75 35.875 347,800 36.00 OEX (index) 530.95 535.95 0.00 0 527.98 ORCL (stock) 41.875 42.00 40.375 2,130,100 40.875 OXY (stock) 21.75 22.00 21.75 569,200 22.00 P (stock) 33.75 33.75 33.50 405,900 33.625 PAC (stock) 28.00 28.50 27.875 602,200 29.00 PBY (stock) 27.50 27.75 27.375 277,800 27.375 PCCW (stock) 17.75 17.875 17.25 345,200 17.4375 PCG (stock) 28.875 29.00 28.75 359,500 28.875 PCL (stock) 25.125 25.125 24.875 46,400 24.875 PCTL (stock) 54.00 54.75 52.875 427,400 53.375 PE (stock) 26.75 27.625 26.375 1,254,000 27.50 (news) PG (stock) 68.875 69.25 68.25 754,000 68.75 (news) PHG (stock) 48.50 48.50 48.00 521,100 48.25 PIR (stock) 9.25 9.375 9.25 120,600 9.50 PMTC (stock) 58.25 59.50 57.75 601,200 58.125 PPW (stock) 18.50 18.50 18.375 190,800 18.50 PRD (stock) 43.625 43.625 42.75 86,900 43.00 PSTA (stock) 6.375 6.50 6.125 24,500 6.25 PTON (stock) 6.8125 6.875 6.50 113,400 6.625 PYRD (stock) 0.00 0.00 0.00 0 0.00 (other) PZL (stock) 44.75 44.75 44.00 77,800 44.875 QKTN (stock) 10.1875 10.375 10.00 86,400 10.125 QNTM (stock) 25.3125 25.375 24.125 1,114,700 24.50 QVCN (stock) 0.00 0.00 0.00 0 0.00 (other) RBK (stock) 35.25 35.375 35.125 116,100 35.625 RD (stock) 120.75 120.875 119.625 376,800 120.125 (news) REC (stock) 9.875 9.875 9.75 42,100 10.00 REN (stock) 4.375 4.50 4.25 100,800 4.375 RHR (stock) 15.125 15.125 15.00 96,300 15.125 RN (stock) 27.00 27.25 26.625 667,100 27.125 RNBO (stock) 23.75 24.625 23.75 122,700 24.50 ROUS (stock) 20.625 20.625 20.375 34,200 20.875 RYC (stock) 43.25 43.50 42.00 102,800 43.125 S (stock) 34.00 34.25 33.875 1,131,500 34.00 SALD (stock) 8.375 8.375 8.125 8,700 8.375 SBC (stock) 48.625 49.125 48.50 475,600 49.125 SBUX (stock) 37.375 37.75 36.875 308,900 37.625 SCIS (stock) 30.75 30.875 28.875 1,295,500 29.125 SCOC (stock) 7.00 7.125 6.75 222,800 7.00 SDO (stock) 21.25 21.375 21.25 67,900 21.25 SEG (stock) 44.125 44.625 43.75 250,300 44.00 SFE (stock) 45.50 45.875 45.125 51,800 44.125 SGI (stock) 40.25 40.375 39.125 675,100 39.25 SGP (stock) 46.75 46.875 46.50 599,400 46.875 SIGM (stock) 6.00 6.50 6.00 65,900 6.00 SIII (stock) 38.75 39.125 38.00 479,400 38.125 SK (stock) 14.875 15.00 14.875 78,400 14.875 SLB (stock) 64.875 65.125 64.625 569,000 65.25 SLR (stock) 34.50 34.75 34.00 135,400 34.50 SMSC (stock) 17.625 17.75 16.875 188,600 16.875 SNPS (stock) 59.50 60.00 58.75 137,600 58.5625 SPCO (stock) 3.75 3.875 3.625 47,400 3.9375 SPX (index) 559.72 564.34 0.00 0 555.10998 SQNT (stock) 24.1875 24.375 22.75 1,306,800 22.00 SRA (stock) 23.875 24.00 23.625 78,100 24.375 SSAX (stock) 26.25 26.375 24.00 1,175,400 24.00 STK (stock) 29.00 29.75 28.375 1,133,600 28.625 STRM (stock) 53.00 53.00 51.25 528,600 51.50 SUNW (stock) 52.50 52.625 48.25 3,772,700 48.125 SUP (stock) 32.375 32.50 32.00 66,200 32.375 SVGI (stock) 44.75 45.375 44.375 218,500 44.875 SVM (stock) 27.875 28.125 27.625 92,200 28.125 SYBS (stock) 33.125 33.50 32.75 703,000 33.625 SYMC (stock) 30.625 30.25 29.125 930,200 29.00 SYQT (stock) 18.375 18.75 17.375 420,200 17.50 T (stock) 51.75 52.125 51.50 1,488,000 51.50 TAN (stock) 60.375 60.50 60.25 250,400 60.625 TCOMA (stock) 19.875 20.00 19.75 2,935,700 19.8125 TDM (stock) 12.75 12.75 12.50 933,700 12.75 TE (stock) 21.375 21.50 21.25 55,700 21.75 TEK (stock) 45.75 45.875 45.25 45,000 45.25 TELC (stock) 13.00 13.25 13.00 30,000 13.00 THDO (stock) 11.50 11.75 11.25 173,400 11.50 TICK (index) 335.00 670.00 0.00 0 0.00 TLAB (stock) 46.25 46.25 43.75 1,289,000 43.75 TMX (stock) 33.625 33.75 33.00 2,555,600 34.25 TOY (stock) 27.00 27.50 26.625 1,102,400 26.875 TRAN (index) 1867.72 1885.10 0.00 0 1850.44 TRB (stock) 65.875 66.25 65.75 62,100 66.25 TRIN (index) 0.74 1.48 0.00 0 0.00 TRMB (stock) 31.75 32.875 31.50 265,200 32.125 TRW (stock) 77.25 77.625 76.00 250,500 76.125 TSNG (stock) 7.00 7.125 6.875 75,100 7.25 TTC (stock) 28.625 28.625 28.125 64,000 28.375 TWX (stock) 42.375 42.50 41.50 787,200 42.375 TX (stock) 65.00 65.00 64.50 278,900 64.75 TXN (stock) 153.875 153.875 149.625 770,900 147.50 TYX (index) 69.55 0.00 69.44 0 0.00 UAL (stock) 146.75 147.25 146.00 89,400 146.00 UK (stock) 35.875 36.375 35.75 176,000 36.50 USG (stock) 24.00 24.125 24.00 42,800 24.00 USS (stock) 23.625 23.75 23.25 121,100 23.375 UTIL (index) 201.20 0.00 200.24 0 201.82 UTX (stock) 83.50 83.75 83.25 257,000 83.875 (news) VAR (stock) 52.375 52.375 51.50 192,200 51.875 (news) VFIC (stock) 0.00 0.00 0.00 0 27.375 (no trades) VFINX (index) 52.25 0.00 52.40 0 52.47 VGSTX (index) 14.52 0.00 14.46 0 14.61 VIA (stock) 47.875 48.25 47.375 147,000 49.00 VIEW (stock) 12.25 12.50 12.00 86,100 12.375 VLSI (stock) 28.875 29.50 28.50 1,070,600 28.125 VPMCX (index) 25.88 0.00 25.87 0 25.90 VTSS (stock) 8.25 8.625 8.25 81,300 8.625 VWINX (index) 19.12000 0.00 19.10 0 19.22999 WAG (stock) 24.875 25.00 24.75 380,700 25.00 WBB (stock) 19.00 19.50 19.00 597,500 19.50 WDC (stock) 20.125 20.75 20.00 686,400 19.25 WEN (stock) 18.75 18.75 18.375 209,100 18.625 WFC (stock) 178.875 180.50 178.375 88,200 179.375 WLM (stock) 26.375 26.375 26.00 117,500 26.00 WMT (stock) 24.75 25.00 24.375 2,582,800 24.75 WSAU (stock) 21.9375 22.25 21.75 36,000 22.25 WSX (index) 386.35 389.22 0.00 0 384.95 WWTK (stock) 4.375 4.50 4.25 35,600 4.375 WX (stock) 13.75 14.00 13.625 914,100 14.00 WY (stock) 46.00 46.375 45.375 289,100 45.375 WYL (stock) 39.875 40.00 39.125 25,300 40.50 XAU (index) 123.95 127.31 0.00 0 121.11 XIRC (stock) 10.75 11.00 10.625 102,900 10.875 XLGX (stock) 37.00 37.00 34.50 310,200 34.00 XLNX (stock) 40.1875 41.50 39.25 1,158,100 116.25 XMI (index) 483.95 488.26 0.00 0 0.00 XNET (stock) 18.50 18.50 18.00 6,400 17.75 XON (stock) 69.875 70.00 69.25 751,200 70.00 (news) XRX (stock) 120.125 120.875 118.75 384,100 118.625 Z (stock) 14.00 14.00 13.75 537,000 14.00 ZCAD (stock) 4.8125 5.625 4.6875 309,300 5.00 DJIA (index) 4660.2202 4702.1401 0.00 0 4643.66 ----- End Included Message -----