AMAT and HWP with higher than expected earnings and revenues rallied technology issues and the broader market was higher on continued $ strength. Multi-nationals may be hurt by strong $, technology and NASDAQ up 14 led the way despite a slightly lower DJIA. Wed Aug 16 15:02:06 1995 Symbol Type Price High Low Volume Last AA (stock) 58.125 58.25 55.625 1,472,500 55.75 AAPL (stock) 44.50 44.50 43.625 2,612,800 44.625 ABF (stock) 20.25 20.75 20.25 41,600 20.625 ABX (stock) 25.75 25.75 25.50 838,400 26.125 ACAD (stock) 52.00 53.00 50.50 2,687,900 50.625 ACN (stock) 12.375 12.75 12.375 37,000 12.75 ACTL (stock) 17.25 17.50 17.00 172,400 17.00 ADAC (stock) 13.00 13.25 12.875 5,900 13.625 ADBE (stock) 63.00 63.50 59.75 1,657,400 59.25 ADCT (stock) 41.25 42.25 39.25 659,700 39.00 ADPT (stock) 47.00 47.125 46.25 762,200 46.25 ADV (index) 1372.00 2744.00 0.00 0 0.00 AET (stock) 62.125 62.25 61.75 274,100 62.25 AGN (stock) 29.50 30.125 29.375 66,900 29.625 AHP (stock) 79.25 79.50 78.50 362,400 79.25 AKLM (stock) 25.375 25.625 24.375 827,500 25.00 ALD (stock) 45.875 46.00 45.625 487,000 45.625 ALEX (stock) 24.375 24.50 23.75 30,900 23.75 ALSC (stock) 46.75 48.00 46.25 281,700 46.00 ALTR (stock) 59.00 60.00 57.25 1,321,400 57.125 AMAT (stock) 118.25 119.75 114.75 6,214,500 103.75 (news) AMD (stock) 35.375 35.875 34.625 2,866,200 34.50 AMGN (stock) 47.625 48.00 47.625 2,802,600 47.00 (news) AMH (stock) 9.75 9.75 9.50 402,900 9.625 AMR (stock) 71.375 71.875 71.125 361,200 71.75 AMSY (stock) 24.00 24.375 23.875 24,100 24.00 AR (stock) 34.375 34.375 32.375 217,000 32.50 ARC (stock) 109.00 110.25 108.50 507,400 110.00 ASA (stock) 43.50 43.50 43.25 55,600 44.00 ASH (stock) 33.75 34.125 33.625 155,000 34.00 ASPX (stock) 13.875 14.00 13.625 193,100 13.75 ASTA (stock) 14.3125 14.375 14.00 216,900 14.00 ATC (stock) 2.875 2.9375 2.75 56,800 3.00 ATI (stock) 31.25 31.75 30.625 807,000 30.875 ATML (stock) 36.00 36.125 33.625 2,452,300 33.3125 AVOL (index) 210.80 221.61 0.00 0 0.00 AVP (stock) 69.00 69.50 68.625 314,300 69.875 AXP (stock) 39.625 39.625 39.125 1,016,500 39.50 AZA (stock) 24.00 24.25 23.75 191,900 24.00 BA (stock) 63.25 64.50 63.00 906,700 64.6875 BAC (stock) 54.50 54.625 54.25 1,313,900 54.25 (news) BBA (stock) 8.75 8.75 8.50 62,300 8.75 BBTK (stock) 27.00 27.50 25.75 155,000 26.50 BCC (stock) 43.75 44.125 42.375 952,700 42.25 BEAM (stock) 48.25 48.50 47.75 35,300 48.00 BFI (stock) 34.25 34.50 33.625 1,704,000 33.75 BGEN (stock) 52.75 52.75 51.00 1,751,100 50.75 BMET (stock) 14.25 14.50 14.125 1,471,400 14.375 BNET (stock) 46.25 46.375 44.75 2,081,700 44.625 BNYN (stock) 10.625 11.25 10.625 165,400 11.25 BORL (stock) 13.1875 13.375 12.875 976,000 13.125 BROD (stock) 75.875 76.125 74.50 269,500 74.75 BS (stock) 14.75 15.00 14.625 986,600 14.625 C (stock) 52.00 52.125 51.75 1,274,000 51.75 (news) CA (stock) 75.375 75.375 73.375 601,400 74.375 CAL (stock) 14.25 14.25 14.00 125,300 14.00 CAT (stock) 68.00 68.125 66.625 960,100 65.75 CC (stock) 34.50 34.875 34.50 280,100 34.625 CCI (stock) 64.50 64.50 63.75 1,217,200 63.75 CDN (stock) 37.25 37.875 37.00 174,500 37.75 CHIR (stock) 88.50 89.50 88.00 212,600 88.1875 (news) CHPS (stock) 13.875 14.125 13.25 1,038,700 13.25 CHV (stock) 47.00 47.625 46.875 985,000 47.875 CL (stock) 67.75 68.50 67.25 589,300 68.625 CLIX (stock) 7.875 8.125 7.875 210,500 8.125 CMB (stock) 52.75 53.00 52.125 1,410,900 52.00 CMH (stock) 21.625 21.75 21.50 218,600 21.625 CNR (stock) 13.875 14.00 13.375 429,600 13.50 COMPN (index) 1025.75 1039.13 0.00 0 1012.36 COMPV (index) 47.31 94.63 0.00 0 0.00 COMS (stock) 77.625 78.00 74.75 2,129,000 74.625 CP (stock) 17.75 17.75 17.625 172,700 17.75 CPQ (stock) 53.625 54.625 52.00 4,614,800 54.125 (news) CR (stock) 37.00 37.25 36.75 67,600 37.00 CRAY (stock) 0.00 0.00 0.00 0 0.00 (other) CREAF (stock) 10.25 10.25 8.50 4,157,500 8.1875 CRUS (stock) 51.375 53.00 49.875 3,861,300 49.125 CSCO (stock) 62.125 62.50 59.00 7,475,200 58.75 CTC (stock) 73.75 74.00 73.375 119,600 73.625 CTME (stock) 2.9375 3.625 2.9375 9,600 2.875 CY (stock) 54.125 54.25 53.00 692,300 51.875 CYR (stock) 23.25 23.875 23.25 176,000 23.75 CYRX (stock) 33.875 34.00 30.25 2,206,100 30.375 DAL (stock) 75.25 75.25 74.50 338,100 74.50 DD (stock) 64.625 65.25 64.50 922,800 64.625 DEC (stock) 43.875 44.375 43.375 994,400 43.75 DECL (index) 868.00 1736.00 0.00 0 0.00 DELL (stock) 73.00 73.25 70.125 1,972,300 71.875 DGN (stock) 10.375 10.625 10.375 201,400 10.625 DIS (stock) 59.25 60.25 59.00 1,582,100 59.75 (news) DJ (stock) 35.375 35.375 34.875 175,200 35.375 DMIC (stock) 11.375 11.50 11.375 292,300 11.4375 DOW (stock) 75.25 75.375 74.625 642,900 74.75 DVOL (index) 113.44 126.87999 0.00 0 0.00 ECO (stock) 10.75 10.75 10.625 609,900 11.00 EFII (stock) 60.875 61.25 60.25 60,900 59.25 EK (stock) 58.875 60.125 58.375 996,400 60.125 ELY (stock) 14.375 14.625 14.25 530,500 14.375 EMC (stock) 21.875 21.875 21.125 3,256,500 20.625 ERTS (stock) 37.625 37.75 34.875 1,356,100 35.4375 EXBT (stock) 16.00 16.125 15.625 348,500 15.875 F (stock) 28.50 29.00 28.375 3,321,600 28.625 (news) FHPC (stock) 24.6875 25.00 24.50 213,900 24.50 FNM (stock) 94.625 94.75 93.375 880,600 93.50 FON (stock) 33.75 34.125 33.625 416,800 33.75 (news) FPNX (stock) 2.9375 3.625 2.75 468,900 3.00 FRAM (stock) 32.50 32.875 30.625 632,500 30.50 GAB (stock) 10.00 10.00 9.875 184,700 10.00 GE (stock) 58.25 58.875 57.875 1,437,000 58.625 GEN (stock) 7.75 7.75 7.625 6,500 7.75 (news) GENZ (stock) 63.50 63.50 61.00 1,031,700 61.00 GGUY (stock) 12.375 12.4375 12.00 91,500 12.25 GIS (stock) 52.375 52.375 51.625 277,000 52.625 GM (stock) 48.375 48.625 48.00 1,971,300 48.125 (news) GME (stock) 46.00 46.125 45.625 403,800 45.625 GNE (stock) 47.00 47.25 46.625 1,211,300 47.125 GPS (stock) 33.125 33.375 33.00 174,400 33.25 GPTA (stock) 9.00 9.50 9.00 70,700 9.125 GT (stock) 42.00 42.50 41.875 818,300 43.375 GTE (stock) 36.00 36.25 36.00 884,900 36.00 GWF (stock) 21.00 21.00 20.50 202,600 20.50 GYMB (stock) 36.125 36.50 34.375 535,100 34.75 HAN (stock) 17.00 17.25 16.875 24,326,900 17.00 HAS (stock) 31.625 31.875 31.375 434,600 31.50 HD (stock) 42.875 44.25 42.125 2,173,200 42.375 (news) HFI (stock) 15.25 15.375 15.00 104,000 15.125 HM (stock) 16.625 16.75 16.625 374,500 17.00 HMY (stock) 22.625 22.625 22.00 113,800 22.125 HSN (stock) 9.625 9.625 9.375 410,600 9.50 HWP (stock) 82.50 82.875 79.875 5,000,800 76.125 (news) I (stock) 88.875 89.00 87.625 149,300 87.75 IBM (stock) 112.375 112.75 110.75 2,945,800 109.25 (news) IDTI (stock) 66.375 67.00 64.50 1,360,900 64.00 IFMX (stock) 31.125 31.125 30.375 1,177,000 30.875 INGR (stock) 11.125 11.50 11.125 459,900 11.375 INTC (stock) 66.75 67.125 65.00 8,833,000 66.375 INTU (stock) 88.75 90.00 88.75 74,400 89.75 IP (stock) 82.25 83.00 80.625 679,800 80.50 (news) JCP (stock) 45.875 46.75 45.75 1,729,000 46.875 JNJ (stock) 68.00 68.75 67.50 965,200 69.50 KLAC (stock) 93.75 95.25 91.00 1,243,400 88.375 KM (stock) 15.00 15.00 14.375 2,021,600 15.875 (news) KMAG (stock) 68.375 68.75 66.375 563,900 66.625 KMB (stock) 65.125 65.50 64.75 395,400 65.375 KO (stock) 64.50 65.00 64.25 2,554,900 66.00 (news) KWP (stock) 41.75 42.25 41.125 194,200 40.875 LA (stock) 2.875 2.875 2.75 39,400 2.75 LADF (stock) 13.375 13.4375 13.375 36,700 13.375 LDDS (stock) 0.00 0.00 0.00 0 0.00 (other) LE (stock) 16.75 16.75 16.50 39,300 16.75 LEAF (stock) 9.375 9.375 9.00 229,200 9.00 LGNT (stock) 46.8125 46.9375 46.75 5,300 46.8125 LOTS (stock) 0.00 0.00 0.00 0 0.00 (other) LRCX (stock) 68.625 69.75 67.50 1,477,900 66.25 LRNG (stock) 59.875 59.875 58.75 135,900 59.25 LSI (stock) 52.125 52.125 49.50 1,200,100 45.00 LTD (stock) 18.875 18.875 18.625 510,300 18.75 LUV (stock) 27.50 27.875 27.00 718,000 27.00 MA (stock) 43.625 43.75 43.375 417,700 43.50 MAS (stock) 27.125 27.375 27.00 240,600 27.25 MAT (stock) 29.00 29.75 29.00 412,200 30.00 MCD (stock) 37.125 37.50 36.625 5,544,900 38.875 MCIC (stock) 23.75 23.875 23.125 2,671,500 23.75 MCU (stock) 19.75 19.75 18.875 442,100 18.75 MDR (stock) 22.75 23.00 22.50 103,500 23.125 MEGT (stock) 20.75 21.00 19.875 398,700 20.125 MENT (stock) 18.00 18.25 17.625 384,300 17.875 MER (stock) 57.625 57.75 55.125 740,400 54.875 (news) MMM (stock) 55.625 55.75 55.25 891,900 55.375 MO (stock) 73.25 73.50 72.625 1,265,900 73.50 MOB (stock) 93.875 95.00 93.625 747,900 95.50 MOT (stock) 78.375 78.625 77.375 1,348,200 78.00 (news) MRK (stock) 49.375 50.00 49.125 2,722,400 50.875 MS (stock) 82.625 82.875 81.875 117,400 81.875 MSFT (stock) 98.75 98.875 97.125 2,383,600 98.00 (news) MSII (stock) 38.25 38.25 36.50 59,600 36.875 MT (stock) 33.75 33.75 33.50 41,800 33.375 MTC (stock) 97.875 99.50 97.50 426,200 98.625 MU (stock) 72.25 72.875 70.375 4,756,400 69.625 MX (stock) 29.50 29.875 29.375 6,200 29.625 MXTR (stock) 4.875 4.875 4.50 166,000 4.50 N (stock) 36.125 36.125 34.75 890,200 34.875 NAV (stock) 13.00 13.125 12.875 561,000 13.125 NCDI (stock) 9.25 9.75 8.625 684,200 10.375 NELL (stock) 52.50 53.125 52.00 175,300 53.75 NETG (stock) 33.50 34.00 33.125 344,000 33.375 NKE (stock) 92.00 92.50 90.125 193,200 91.875 NN (stock) 29.75 29.875 29.375 683,700 28.875 (news) NOBE (stock) 41.50 42.00 40.50 593,800 39.75 NOC (stock) 58.375 58.625 58.125 99,300 58.125 (news) NOVL (stock) 19.375 19.375 19.00 4,758,600 19.00 NSCP (stock) 55.625 56.50 55.25 1,000,400 54.625 (news) NSM (stock) 29.125 29.375 28.625 2,183,300 27.375 NT (stock) 37.125 37.125 36.875 149,600 37.00 NWK (stock) 32.625 33.125 32.375 34,500 32.00 NYA (index) 299.83 300.45 0.00 0 299.23 NYV (index) 390.70 480.14001 0.00 0 0.00 OAT (stock) 34.625 35.625 33.75 1,147,100 34.125 (news) OCTL (stock) 37.375 37.625 36.375 637,500 36.25 OEX (index) 530.16998 530.75 0.00 0 527.98 ORCL (stock) 42.75 42.75 41.50 2,336,200 41.625 OXY (stock) 21.50 21.75 21.375 1,098,400 22.00 P (stock) 32.875 33.50 32.625 336,700 33.375 PAC (stock) 27.625 27.75 27.25 1,091,500 27.875 PBY (stock) 27.875 27.875 27.00 240,400 27.125 PCCW (stock) 17.50 18.00 17.25 1,228,600 17.50 PCG (stock) 29.125 29.125 28.75 997,000 28.875 PCL (stock) 24.875 25.00 24.625 47,400 25.00 PCTL (stock) 55.75 56.125 53.00 1,149,900 52.75 PE (stock) 27.125 27.125 26.375 1,841,500 26.75 PG (stock) 67.25 68.25 66.125 2,190,000 68.875 PHG (stock) 46.25 47.50 46.125 1,331,700 48.50 PIR (stock) 9.375 9.375 9.25 31,900 9.25 PMTC (stock) 57.875 57.875 57.00 270,500 58.25 PPW (stock) 18.625 18.625 18.25 516,900 18.50 (news) PRD (stock) 43.75 43.875 43.50 90,700 43.625 PSTA (stock) 6.00 6.25 6.00 7,600 6.25 PTON (stock) 6.625 6.875 6.50 132,900 6.8125 PYRD (stock) 0.00 0.00 0.00 0 0.00 (other) PZL (stock) 44.625 45.125 44.50 60,300 44.75 QKTN (stock) 10.25 10.375 10.125 65,200 10.1875 QNTM (stock) 25.375 25.375 24.625 661,400 25.3125 QVCN (stock) 0.00 0.00 0.00 0 0.00 (other) RBK (stock) 35.00 35.125 34.875 75,400 35.00 RD (stock) 117.125 117.50 116.75 770,200 120.75 REC (stock) 10.00 10.00 9.875 109,900 10.00 REN (stock) 4.375 4.375 4.25 88,900 4.375 RHR (stock) 14.875 15.00 14.75 62,000 15.125 RN (stock) 27.375 27.50 26.75 594,900 26.875 RNBO (stock) 23.125 23.75 23.00 65,500 23.75 ROUS (stock) 20.625 20.625 20.375 37,900 20.875 RYC (stock) 43.375 43.375 42.50 116,100 42.125 S (stock) 33.75 33.875 33.375 1,035,300 33.625 SALD (stock) 8.00 8.25 7.875 35,700 8.375 SBC (stock) 48.25 48.50 48.125 392,000 48.625 SBUX (stock) 40.125 40.25 38.875 835,900 37.375 SCIS (stock) 31.375 31.75 30.875 1,527,300 30.875 SCOC (stock) 6.875 7.00 6.625 150,100 7.00 SDO (stock) 21.375 21.50 21.375 56,200 21.375 SEG (stock) 47.50 47.875 44.50 1,343,300 44.125 (news) SFE (stock) 46.625 47.25 45.25 39,700 45.125 SGI (stock) 42.75 42.875 42.00 1,561,800 40.25 SGP (stock) 46.25 46.875 46.00 1,197,500 46.875 SIGM (stock) 6.00 6.50 6.00 46,500 6.25 SIII (stock) 40.00 40.125 38.875 673,800 38.75 SK (stock) 14.875 15.00 14.875 41,900 14.875 SLB (stock) 63.125 64.25 62.875 613,000 64.875 SLR (stock) 36.00 36.00 34.625 118,900 34.75 SMSC (stock) 17.625 17.875 17.25 142,600 16.875 SNPS (stock) 61.875 63.00 61.25 107,900 62.00 SPCO (stock) 3.9375 4.00 3.875 148,400 4.00 SPX (index) 559.96997 561.36 0.00 0 558.57 SQNT (stock) 24.50 24.75 24.00 554,000 24.1875 SRA (stock) 24.125 24.25 23.25 187,900 24.00 SSAX (stock) 26.375 27.00 26.00 594,500 26.75 STK (stock) 29.50 29.625 28.625 664,100 29.00 STRM (stock) 52.375 52.75 52.00 490,700 52.50 SUNW (stock) 57.25 57.625 54.25 5,120,700 53.50 SUP (stock) 32.625 32.625 32.25 47,800 32.50 SVGI (stock) 48.375 49.375 47.00 767,800 44.875 SVM (stock) 27.625 28.00 27.625 30,400 28.125 SYBS (stock) 33.50 33.75 32.75 1,168,400 32.75 SYMC (stock) 31.625 32.375 30.25 1,716,700 30.25 SYQT (stock) 18.625 18.875 18.125 198,000 18.375 T (stock) 52.125 52.50 52.00 1,627,400 52.00 TAN (stock) 60.50 60.75 60.25 411,000 60.375 TCOMA (stock) 19.625 20.00 19.50 4,928,100 20.00 TDM (stock) 12.50 12.875 12.50 780,900 12.875 TE (stock) 21.875 21.875 21.50 141,700 21.375 TEK (stock) 47.25 47.375 46.50 98,300 46.875 TELC (stock) 13.625 13.625 13.375 55,100 13.375 THDO (stock) 11.00 11.25 10.875 373,900 11.00 TICK (index) 399.00 798.00 0.00 0 0.00 TLAB (stock) 46.00 46.50 45.25 885,400 45.375 TMX (stock) 32.875 33.00 32.25 4,045,600 33.00 TOY (stock) 26.50 26.75 26.375 1,117,300 26.625 TRAN (index) 1875.50 0.00 1872.48 0 1867.72 TRB (stock) 66.50 66.625 65.875 67,400 66.125 TRIN (index) 0.85 1.70 0.00 0 0.00 TRMB (stock) 31.875 32.00 31.25 107,200 31.75 TRW (stock) 77.875 77.875 76.50 85,000 76.50 TSNG (stock) 7.625 7.125 6.875 99,100 7.00 TTC (stock) 29.50 29.625 29.25 11,800 28.375 TWX (stock) 45.375 45.625 43.625 2,992,100 42.50 TX (stock) 63.75 64.00 63.625 540,100 64.375 TXN (stock) 162.00 163.25 161.25 1,768,000 153.875 TYX (index) 68.84 0.00 68.52 0 0.00 UAL (stock) 147.25 148.00 146.75 23,500 146.75 UK (stock) 36.00 36.125 35.625 511,700 35.50 USG (stock) 23.875 24.125 23.875 99,500 23.875 USS (stock) 23.50 23.625 23.25 266,300 23.50 UTIL (index) 202.80 204.86 0.00 0 201.20 UTX (stock) 82.00 83.125 82.00 237,000 83.50 VAR (stock) 54.25 54.75 53.00 223,500 52.50 VFIC (stock) 0.00 0.00 0.00 0 27.375 (no trades) VFINX (index) 52.50 0.00 52.50 0 52.70 VGSTX (index) 14.59 0.00 14.57 0 14.61 VIA (stock) 49.75 50.25 48.75 133,700 47.875 VIEW (stock) 12.00 12.125 11.875 148,300 12.00 VLSI (stock) 34.00 34.00 30.625 3,854,800 29.75 VPMCX (index) 26.25 26.30 0.00 0 26.19 VTSS (stock) 9.00 9.00 8.50 140,800 8.625 VWINX (index) 19.18 19.19000 0.00 0 19.17 WAG (stock) 24.625 24.75 24.375 328,400 24.625 (news) WBB (stock) 19.25 19.375 19.125 22,100 19.00 WDC (stock) 21.375 21.625 21.00 1,120,000 21.375 WEN (stock) 20.00 20.00 18.75 1,258,200 18.875 WFC (stock) 178.875 179.25 178.50 53,700 178.50 WLM (stock) 25.125 26.00 24.75 502,900 25.50 WMT (stock) 25.25 25.625 24.625 3,704,200 24.75 WSAU (stock) 21.75 22.00 21.75 85,500 22.00 WSX (index) 389.10 391.94 0.00 0 386.70 WWTK (stock) 4.125 4.375 4.625 80,400 4.375 WX (stock) 13.25 13.375 13.125 1,840,100 13.375 WY (stock) 46.125 46.50 44.875 437,100 45.375 (news) WYL (stock) 39.375 39.50 38.875 28,400 39.00 XAU (index) 124.87000 0.00 123.41 0 123.95 XIRC (stock) 10.75 10.75 10.50 140,900 10.75 XLGX (stock) 36.00 37.75 35.75 238,300 37.00 XLNX (stock) 42.625 43.50 42.00 1,381,400 41.625 XMI (index) 480.83 0.00 479.10998 0 0.00 XNET (stock) 17.875 18.50 17.75 99,100 18.00 XON (stock) 69.25 69.50 68.625 1,022,800 69.625 (news) XRX (stock) 124.00 124.25 122.25 762,200 121.625 Z (stock) 14.125 14.25 13.75 588,700 13.75 ZCAD (stock) 4.625 4.6875 4.4375 323,900 4.75 DJIA (index) 4638.297 0.00 4635.2202 0 4643.66 ----- End Included Message -----