DJIA off slightly in lackluster tradine as we approach tomorrow's August options expiration, some further unwinding may occur. Technology continues to show resilance. A researcher foundd a security hole in NetScape's credit card payment software. Some rumours of another takeover play on CBS which made a new high as Westinghouse secures $9B in financing for its CBS bid. Thu Aug 17 14:41:48 1995 Symbol Type Price High Low Volume Last AA (stock) 58.875 59.125 57.625 1,530,500 58.25 AAPL (stock) 44.625 45.50 44.125 2,204,400 44.50 ABF (stock) 21.00 21.125 20.125 82,800 20.25 ABX (stock) 26.00 26.25 25.625 1,281,100 25.75 ACAD (stock) 50.875 53.00 50.875 575,500 52.00 ACN (stock) 12.75 12.75 12.375 28,200 12.375 ACTL (stock) 17.75 18.125 17.00 263,900 17.25 ADAC (stock) 12.75 13.25 12.75 94,700 13.00 ADBE (stock) 62.75 64.25 61.75 1,008,100 63.00 ADCT (stock) 41.25 42.25 40.75 341,600 41.25 ADPT (stock) 46.25 47.00 45.50 903,800 47.00 ADV (index) 1130.00 2260.00 0.00 0 0.00 AET (stock) 61.75 62.25 61.75 184,900 62.125 AGN (stock) 29.875 29.875 29.00 77,600 29.50 AHP (stock) 79.00 79.50 78.75 338,500 79.25 AKLM (stock) 25.00 25.50 24.875 248,400 25.375 ALD (stock) 45.375 45.75 45.125 224,400 45.875 ALEX (stock) 24.75 24.75 23.75 52,100 24.375 ALSC (stock) 45.00 47.25 44.50 218,400 46.75 ALTR (stock) 60.00 60.75 58.625 1,114,300 59.00 AMAT (stock) 116.25 118.50 115.75 2,015,700 118.25 AMD (stock) 35.50 35.875 34.375 1,424,100 35.375 AMGN (stock) 47.50 47.875 46.50 2,674,200 47.625 AMH (stock) 9.625 9.6875 9.625 135,000 9.75 AMR (stock) 74.00 74.375 71.375 478,500 71.375 AMSY (stock) 24.125 24.25 23.875 103,700 24.00 AR (stock) 34.75 34.75 34.00 376,800 34.375 ARC (stock) 109.375 109.75 108.625 601,200 109.00 ASA (stock) 43.375 43.75 43.375 60,600 43.50 ASH (stock) 33.625 33.875 33.50 80,200 33.75 ASPX (stock) 14.00 14.125 13.75 122,100 13.75 ASTA (stock) 14.125 14.375 14.00 241,400 14.3125 ATC (stock) 2.875 2.9375 2.75 68,400 2.875 ATI (stock) 30.875 31.25 30.125 667,300 31.25 ATML (stock) 34.875 36.75 34.75 1,421,900 36.00 AVOL (index) 150.3999 200.80 0.00 0 0.00 AVP (stock) 69.125 69.75 68.875 245,900 69.00 AXP (stock) 39.75 40.00 39.375 1,006,600 39.625 AZA (stock) 23.625 24.125 23.50 369,800 24.00 BA (stock) 62.625 63.125 62.25 937,100 63.25 BAC (stock) 54.50 54.625 54.00 645,600 54.50 BBA (stock) 8.50 8.875 8.375 99,600 8.625 (news) BBTK (stock) 25.75 27.00 25.75 53,400 27.00 BCC (stock) 44.25 44.625 43.50 414,200 43.75 BEAM (stock) 48.25 49.00 47.75 77,600 48.25 BFI (stock) 34.00 34.625 34.00 1,349,300 34.25 BGEN (stock) 52.50 53.00 52.50 564,000 52.75 BMET (stock) 14.625 14.75 14.125 1,674,300 14.25 BNET (stock) 48.00 48.00 46.125 3,427,800 46.25 BNYN (stock) 11.00 11.00 10.625 94,900 10.625 BORL (stock) 13.25 13.375 13.00 866,600 13.1875 BROD (stock) 76.75 78.00 75.25 383,800 75.875 BS (stock) 14.75 14.875 14.625 695,100 14.75 C (stock) 51.125 51.875 51.125 1,018,100 52.00 (news) CA (stock) 75.25 76.625 74.625 386,400 75.375 CAL (stock) 13.875 14.25 13.875 122,900 14.25 CAT (stock) 68.75 69.00 67.00 993,800 68.00 CC (stock) 34.50 34.75 34.25 351,800 34.50 CCI (stock) 64.25 64.625 63.75 953,400 64.375 (news) CDN (stock) 37.125 37.50 37.00 67,200 37.375 CHIR (stock) 88.00 88.50 87.50 133,100 88.50 CHPS (stock) 14.00 14.625 13.75 777,500 13.875 CHV (stock) 47.00 47.375 46.625 946,800 47.00 CL (stock) 67.50 67.875 67.25 197,400 67.75 CLIX (stock) 8.00 8.00 7.875 55,800 7.875 CMB (stock) 52.125 52.50 52.00 580,700 52.75 (news) CMH (stock) 21.50 21.625 21.25 87,500 21.625 CNR (stock) 14.25 14.50 13.375 976,500 13.875 (news) COMPN (index) 1029.23 1032.72 0.00 0 1025.75 COMPV (index) 35.84 71.60 0.00 0 0.00 COMS (stock) 78.25 79.50 76.625 1,905,000 77.625 CP (stock) 17.50 17.625 17.50 139,300 17.75 CPQ (stock) 54.25 54.75 53.00 2,535,700 53.625 CR (stock) 36.875 37.125 36.75 19,100 37.00 CRAY (stock) 0.00 0.00 0.00 0 0.00 (other) CREAF (stock) 11.75 12.00 11.00 4,884,100 10.25 CRUS (stock) 54.25 55.375 51.25 2,981,700 51.375 CSCO (stock) 60.875 62.50 60.375 6,425,200 62.125 CTC (stock) 75.25 75.375 73.75 85,500 73.75 CTME (stock) 3.50 3.75 2.9375 151,100 2.9375 CY (stock) 53.375 54.625 52.25 551,800 52.75 CYR (stock) 23.375 23.75 23.25 113,500 23.25 CYRX (stock) 32.75 35.375 32.50 1,991,500 33.875 DAL (stock) 77.125 77.375 75.25 650,400 75.25 DD (stock) 64.625 64.75 63.75 951,900 64.625 DEC (stock) 42.875 43.875 42.875 1,021,900 43.875 DECL (index) 1075.00 2150.00 0.00 0 0.00 DELL (stock) 74.25 75.125 72.25 2,125,900 73.00 DGN (stock) 10.625 10.625 10.25 157,900 10.375 DIS (stock) 59.25 59.625 58.75 1,162,700 59.125 DJ (stock) 35.375 35.75 35.125 73,500 35.125 (news) DMIC (stock) 11.75 11.75 11.375 165,500 11.375 DOW (stock) 74.875 74.875 74.25 1,014,900 75.25 DVOL (index) 139.72 179.44 0.00 0 0.00 ECO (stock) 11.00 11.125 10.75 1,191,800 10.75 EFII (stock) 61.00 61.75 60.50 126,200 60.875 EK (stock) 59.00 59.25 58.25 606,600 58.875 ELY (stock) 14.375 14.375 14.125 423,400 14.375 EMC (stock) 21.75 22.125 21.50 3,117,600 21.875 ERTS (stock) 37.50 37.875 36.875 1,438,600 37.625 EXBT (stock) 16.25 16.25 15.625 558,700 16.00 F (stock) 28.125 28.50 28.125 2,004,600 28.50 (news) FHPC (stock) 25.25 25.25 24.50 244,500 24.6875 FNM (stock) 94.375 94.625 93.625 523,800 94.625 FON (stock) 33.875 33.875 33.25 538,500 33.75 (news) FPNX (stock) 3.8125 4.625 2.75 3,437,800 2.9375 FRAM (stock) 32.75 33.00 31.75 95,000 32.50 GAB (stock) 9.875 10.125 9.875 133,400 9.875 GE (stock) 57.625 58.375 57.50 1,820,600 58.25 GEN (stock) 7.875 8.00 7.625 22,500 7.75 GENZ (stock) 61.75 63.75 61.50 601,400 63.50 GGUY (stock) 12.25 12.375 12.125 14,300 12.375 GIS (stock) 52.50 52.875 52.375 610,600 52.25 (news) GM (stock) 47.375 48.00 47.125 1,614,500 48.125 (news) GME (stock) 46.125 46.125 45.875 777,800 46.00 GNE (stock) 47.125 47.25 46.875 69,500 46.875 GPS (stock) 32.75 33.25 32.625 282,400 33.125 GPTA (stock) 8.875 9.25 8.875 25,200 9.00 GT (stock) 41.875 42.25 41.75 260,500 43.375 GTE (stock) 36.125 36.25 36.00 788,100 36.125 (news) GWF (stock) 21.00 21.00 20.75 140,600 21.00 GYMB (stock) 36.00 36.875 35.875 495,900 36.125 HAN (stock) 17.00 17.00 16.875 20,915,000 17.00 HAS (stock) 32.50 32.625 31.75 779,300 31.50 HD (stock) 42.75 42.875 42.50 833,000 42.375 HFI (stock) 14.75 15.25 14.75 162,100 15.25 HM (stock) 16.625 16.75 16.625 815,400 17.00 HMY (stock) 22.50 22.625 22.125 217,600 22.625 HSN (stock) 9.25 9.625 9.125 718,100 9.625 HWP (stock) 83.875 85.375 82.75 2,511,300 76.125 I (stock) 89.125 89.75 89.00 243,900 89.125 IBM (stock) 113.50 114.625 112.25 3,028,700 112.375 (news) IDTI (stock) 66.50 67.00 65.125 964,900 66.375 IFMX (stock) 30.75 32.00 30.625 1,549,800 31.125 INGR (stock) 11.375 11.625 11.125 268,000 11.125 INTC (stock) 65.625 67.125 65.4375 8,709,700 66.75 INTU (stock) 89.75 90.00 88.75 54,200 88.75 IP (stock) 81.75 81.875 81.25 390,300 82.25 JCP (stock) 45.875 46.125 45.75 621,700 45.875 JNJ (stock) 67.50 68.25 66.875 835,300 69.00 KLAC (stock) 90.25 93.50 89.25 932,200 93.75 KM (stock) 14.875 15.00 14.75 1,134,100 15.875 KMAG (stock) 67.75 69.50 67.375 482,900 68.375 KMB (stock) 64.625 65.125 64.375 244,300 65.375 KO (stock) 64.375 64.50 63.50 2,690,500 66.00 KWP (stock) 42.375 42.50 41.50 295,600 40.875 (news) LA (stock) 2.875 2.875 2.625 200,100 2.75 LADF (stock) 13.4375 13.50 13.375 48,300 13.375 LDDS (stock) 0.00 0.00 0.00 0 0.00 (other) LE (stock) 17.00 17.00 16.75 88,300 16.75 LEAF (stock) 9.375 9.375 9.00 515,600 9.375 LGNT (stock) 46.75 46.8125 46.75 2,600 46.75 LOTS (stock) 0.00 0.00 0.00 0 0.00 (other) LRCX (stock) 68.125 69.00 67.25 596,100 68.625 LRNG (stock) 61.00 61.75 59.25 152,200 59.875 LSI (stock) 52.50 53.00 50.875 946,500 45.00 LTD (stock) 18.625 18.875 18.50 688,900 18.75 LUV (stock) 28.75 29.00 27.50 803,800 27.50 MA (stock) 44.25 44.375 43.75 324,200 43.50 MAS (stock) 27.625 27.875 27.125 318,400 27.125 MAT (stock) 29.00 29.25 28.875 605,900 30.00 MCD (stock) 37.00 37.125 36.50 3,540,700 37.125 MCIC (stock) 23.75 23.875 23.50 1,635,200 23.75 MCU (stock) 19.50 19.75 19.375 210,800 19.75 MDR (stock) 22.75 22.75 22.625 116,500 22.75 MEGT (stock) 20.625 20.875 20.50 129,400 20.75 MENT (stock) 18.3125 18.50 18.00 562,800 18.00 MER (stock) 56.875 57.50 56.625 430,500 54.875 MMM (stock) 55.75 55.875 55.25 917,300 55.375 MO (stock) 72.50 73.125 72.25 1,170,000 73.50 MOB (stock) 95.125 95.375 93.50 851,000 95.50 MOT (stock) 77.50 78.375 77.00 1,638,000 78.375 MRK (stock) 49.125 49.875 48.75 2,775,100 50.875 MS (stock) 84.125 84.25 82.25 151,800 82.625 MSFT (stock) 99.125 100.75 98.625 4,647,400 98.75 (news) MSII (stock) 38.625 38.75 37.50 13,500 38.25 MT (stock) 33.75 33.875 33.50 64,100 33.625 MTC (stock) 99.25 99.25 97.625 392,800 97.875 MU (stock) 70.875 74.25 70.75 4,648,800 69.625 MX (stock) 30.00 30.125 29.75 16,600 29.50 MXTR (stock) 4.8125 4.875 4.625 393,600 4.875 N (stock) 36.625 36.625 34.75 129,100 36.125 NAV (stock) 13.125 15.50 13.00 2,723,600 13.00 (news) NCDI (stock) 9.75 9.75 9.00 287,400 9.25 NELL (stock) 54.00 54.00 52.75 128,700 53.75 NETG (stock) 33.00 33.625 32.875 312,700 33.50 NKE (stock) 93.50 94.625 92.625 155,300 90.75 NN (stock) 30.25 30.50 29.50 618,700 28.875 NOBE (stock) 41.25 41.50 40.75 397,300 41.50 NOC (stock) 58.75 58.875 58.25 175,500 58.375 NOVL (stock) 20.9375 21.125 19.25 14,576,500 19.375 (news) NSCP (stock) 54.875 55.25 52.50 562,500 55.625 (news) NSM (stock) 30.375 31.00 28.875 3,678,800 28.25 NT (stock) 36.75 36.875 36.625 116,500 37.125 NWK (stock) 33.125 33.125 31.875 44,000 32.625 NYA (index) 299.63 0.00 299.42001 0 299.83 NYV (index) 354.11 408.23 0.00 0 0.00 OAT (stock) 34.50 35.125 34.375 765,600 34.625 OCTL (stock) 37.00 37.50 37.00 304,900 36.50 OEX (index) 528.95 0.00 527.72 0 529.59002 ORCL (stock) 43.1875 43.25 42.50 1,973,400 41.625 OXY (stock) 22.125 22.25 21.375 916,600 21.625 P (stock) 32.50 33.00 32.50 657,700 33.00 PAC (stock) 27.50 27.875 27.375 547,700 27.625 (news) PBY (stock) 27.875 28.125 27.625 129,400 27.125 PCCW (stock) 17.3125 17.50 17.25 361,000 17.875 PCG (stock) 29.125 29.125 29.00 420,100 28.875 PCL (stock) 24.75 24.875 24.50 33,900 24.875 PCTL (stock) 56.625 57.375 55.375 594,800 55.75 PE (stock) 26.75 27.25 26.75 236,300 27.125 (news) PG (stock) 67.00 67.625 66.625 1,004,000 68.375 PHG (stock) 46.00 46.125 44.75 2,239,600 46.25 PIR (stock) 9.375 9.375 9.25 47,500 9.375 PMTC (stock) 57.25 58.00 56.75 319,700 57.25 PPW (stock) 18.625 18.75 18.50 303,500 18.625 PRD (stock) 44.50 44.625 44.125 119,900 43.75 PSTA (stock) 6.25 6.25 6.00 28,200 6.25 PTON (stock) 6.50 6.875 6.50 198,000 6.625 PYRD (stock) 0.00 0.00 0.00 0 0.00 (other) PZL (stock) 43.625 44.50 43.625 116,800 44.75 QKTN (stock) 10.25 10.25 10.00 65,600 10.125 QNTM (stock) 26.875 27.25 25.25 2,563,000 25.3125 QVCN (stock) 0.00 0.00 0.00 0 0.00 (other) RBK (stock) 35.25 35.375 35.125 94,900 35.00 RD (stock) 118.00 118.50 116.875 525,200 117.125 REC (stock) 9.875 10.00 9.875 3,000 10.00 REN (stock) 4.375 4.375 4.25 117,500 4.375 RHR (stock) 15.00 15.125 14.875 82,400 15.125 RN (stock) 27.75 27.75 26.875 878,700 27.375 RNBO (stock) 23.375 23.75 23.125 27,600 23.375 ROUS (stock) 20.625 20.625 20.375 97,800 20.875 RYC (stock) 43.125 43.75 43.125 111,100 42.625 S (stock) 34.50 34.75 33.75 1,108,100 33.75 SALD (stock) 7.75 8.125 7.75 65,500 8.00 SBC (stock) 48.125 48.25 48.00 465,500 48.25 SBUX (stock) 39.875 40.625 39.625 535,100 40.125 SCIS (stock) 32.25 32.50 31.50 994,300 30.875 SCOC (stock) 6.75 7.00 6.625 114,600 6.875 SDO (stock) 21.375 21.50 21.375 73,200 21.375 SEG (stock) 48.25 49.375 47.375 1,213,600 47.50 SFE (stock) 48.125 49.25 46.875 65,700 46.625 SGI (stock) 44.00 44.25 42.875 1,656,100 41.50 SGP (stock) 45.625 46.125 45.25 924,600 46.875 SIGM (stock) 5.75 6.375 5.75 118,300 6.00 SIII (stock) 39.875 41.25 39.625 625,300 39.75 SK (stock) 14.875 15.00 14.875 56,100 14.875 SLB (stock) 62.875 63.125 62.50 585,900 63.25 SLR (stock) 36.625 37.00 36.25 124,000 34.75 SMSC (stock) 17.375 17.625 17.25 89,900 17.50 SNPS (stock) 61.25 62.00 61.00 238,000 62.00 SPCO (stock) 3.8125 4.00 3.75 101,400 3.9375 SPX (index) 559.30 0.00 558.10998 0 559.96997 SQNT (stock) 24.375 24.625 24.25 469,100 24.50 SRA (stock) 23.875 24.125 23.75 85,900 23.375 SSAX (stock) 26.75 27.00 26.375 322,300 26.75 STK (stock) 29.50 29.75 29.25 616,700 29.50 STRM (stock) 54.00 55.50 52.00 2,238,900 52.50 SUNW (stock) 56.75 57.75 56.25 2,544,500 57.25 SUP (stock) 32.75 32.75 32.50 44,800 32.50 SVGI (stock) 47.00 48.50 46.125 387,600 46.50 SVM (stock) 27.75 28.125 27.50 30,200 28.125 SYBS (stock) 34.125 34.50 33.25 1,465,100 33.50 SYMC (stock) 31.625 32.375 31.50 979,300 31.625 SYQT (stock) 18.875 19.625 18.625 445,200 18.875 T (stock) 51.875 52.375 51.75 1,740,100 52.125 (news) TAN (stock) 60.25 60.50 59.875 528,900 60.50 TCOMA (stock) 19.5625 19.75 19.375 2,451,200 19.625 TDM (stock) 12.375 12.625 12.375 726,100 12.50 TE (stock) 21.625 22.00 21.50 123,500 21.375 TEK (stock) 48.125 48.375 47.25 147,500 47.25 TELC (stock) 13.375 13.625 13.375 28,900 13.625 THDO (stock) 11.75 11.75 11.00 277,300 11.00 TICK (index) 227.00 454.00 0.00 0 0.00 TLAB (stock) 47.75 48.00 46.625 1,216,200 46.00 TMX (stock) 32.75 33.375 32.25 4,759,400 32.875 TOY (stock) 26.875 27.00 26.50 593,500 26.625 TRAN (index) 1901.35 1927.21 0.00 0 1867.72 TRB (stock) 66.125 66.75 66.125 43,400 66.125 (news) TRIN (index) 0.98 1.96 0.00 0 0.00 TRMB (stock) 32.00 32.625 31.75 167,700 31.25 TRW (stock) 77.75 77.875 76.75 89,900 77.875 TSNG (stock) 7.5625 7.625 6.875 309,400 7.00 TTC (stock) 29.50 29.75 29.50 32,200 28.375 TWX (stock) 45.375 45.375 44.875 1,249,000 45.375 TX (stock) 64.125 64.375 63.625 547,800 63.75 TXN (stock) 159.25 164.25 158.625 1,220,800 162.00 TYX (index) 69.1999 69.16999 0.00 0 0.00 UAL (stock) 151.50 152.00 147.375 234,700 147.25 UK (stock) 35.625 35.875 35.50 391,600 36.00 USG (stock) 25.25 25.25 24.00 558,500 23.875 USS (stock) 23.375 23.50 23.125 204,100 23.50 UTIL (index) 202.61 0.00 202.41 0 200.75 UTX (stock) 81.625 82.00 79.875 1,253,400 82.00 VAR (stock) 53.625 54.625 53.50 145,500 54.25 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) 49.625 49.875 49.375 353,800 49.75 VIEW (stock) 12.00 12.125 11.75 139,800 12.00 VLSI (stock) 35.25 36.25 33.00 3,814,700 34.00 VPMCX (index) 26.25 26.30 0.00 0 26.25 VTSS (stock) 9.00 9.25 8.875 223,900 8.625 VWINX (index) 19.18 19.19000 0.00 0 19.18 WAG (stock) 24.75 24.75 24.375 522,300 24.625 WBB (stock) 18.875 19.375 18.875 376,000 19.00 WDC (stock) 21.50 22.125 21.00 1,864,900 21.375 WEN (stock) 20.00 20.00 19.75 1,133,500 20.00 WFC (stock) 177.75 180.00 177.75 250,400 178.875 WLM (stock) 25.75 25.75 25.25 59,300 25.125 WMT (stock) 25.25 25.625 25.125 2,272,500 25.25 (news) WSAU (stock) 22.375 22.50 21.75 45,800 21.75 WSX (index) 391.64 394.29 0.00 0 389.10 WWTK (stock) 4.125 4.25 4.00 31,100 4.375 WX (stock) 13.50 13.50 13.25 1,172,100 13.375 (news) WY (stock) 46.25 46.50 46.00 217,800 46.125 WYL (stock) 39.50 40.00 39.25 74,600 39.00 XAU (index) 125.87999 126.88 0.00 0 124.87000 XIRC (stock) 10.875 11.00 10.625 196,500 10.75 XLGX (stock) 36.75 37.25 35.00 615,900 36.00 XLNX (stock) 42.25 43.50 42.00 899,000 42.625 XMI (index) 479.45 0.00 478.70 0 0.00 XNET (stock) 17.75 18.50 17.75 25,100 17.75 XON (stock) 68.625 69.25 68.50 1,453,200 69.25 XRX (stock) 126.375 126.50 123.50 463,300 124.125 Z (stock) 14.00 14.25 14.00 244,200 14.125 ZCAD (stock) 5.1875 5.3125 4.5625 652,400 4.625 DJIA (index) 4630.6298 0.00 4622.18 0 4643.66 ----- End Included Message -----