Market up 14 on the open and drifted back to -10, then up and down and finally finishing off 13 for double-witching October. Big Move signal with upside bias remains active on the oscillator. Rukeyser's Wall Street Week Elves remain +3 bullish. Cisco Systems up on higher than expected earnings. IBM cuts prices and takes a hit on its stock. Saddam troop movements create uneasiness in gold and oil markets. Multinationals continue to weaken on $ strength. Fri Aug 18 12:02:03 1995 Symbol Type Price High Low Volume Last AA (stock) 58.50 59.75 58.25 834,200 58.875 AAPL (stock) 44.50 45.125 43.75 1,640,200 44.625 ABF (stock) 20.75 20.875 20.625 23,400 21.00 ABX (stock) 26.00 26.125 25.75 637,500 26.00 ACAD (stock) 49.25 49.50 47.25 1,777,200 50.875 (news) ACN (stock) 12.75 12.875 12.625 18,300 12.75 ACTL (stock) 19.125 19.625 17.875 537,200 17.75 ADAC (stock) 12.75 13.125 12.75 7,000 12.75 ADBE (stock) 60.875 63.25 60.375 680,400 62.75 ADCT (stock) 41.25 41.75 40.75 77,000 41.25 ADPT (stock) 45.5625 46.75 45.00 681,500 46.25 ADV (index) 1231.00 2462.00 0.00 0 0.00 AET (stock) 62.50 62.50 61.75 88,900 61.75 AGN (stock) 29.625 30.00 29.50 36,800 29.875 AHP (stock) 78.875 79.625 78.625 281,700 79.00 (news) AKLM (stock) 24.875 25.375 24.50 391,200 25.00 ALD (stock) 45.375 45.75 45.25 559,100 45.375 ALEX (stock) 24.75 25.00 24.50 27,100 24.75 ALSC (stock) 45.375 46.25 44.50 158,500 45.00 ALTR (stock) 63.375 63.375 60.25 1,306,200 60.00 AMAT (stock) 115.00 117.00 114.50 1,819,700 116.25 AMD (stock) 35.375 36.00 35.125 735,600 35.50 AMGN (stock) 48.75 48.875 47.50 2,004,600 47.50 AMH (stock) 9.1875 9.625 9.125 825,300 9.6875 AMR (stock) 73.25 73.875 73.00 385,300 74.00 AMSY (stock) 24.25 24.50 24.00 32,300 24.125 AR (stock) 35.625 35.625 34.875 289,900 34.75 ARC (stock) 109.875 109.875 108.875 268,800 109.375 (news) ASA (stock) 43.25 43.625 43.125 35,900 43.375 ASH (stock) 33.875 34.125 33.75 76,000 33.625 ASPX (stock) 14.50 14.625 14.00 576,500 13.875 ASTA (stock) 14.125 14.375 13.875 165,100 14.125 ATC (stock) 2.8125 2.875 2.8125 29,000 2.875 ATI (stock) 31.375 31.375 30.625 914,600 30.875 (news) ATML (stock) 35.3125 36.00 34.50 727,400 34.875 AVOL (index) 132.50 164.10 0.00 0 0.00 AVP (stock) 69.75 69.875 69.375 205,100 69.25 AXP (stock) 40.00 40.125 39.75 1,010,200 39.75 AZA (stock) 23.875 24.125 23.75 307,300 23.625 BA (stock) 63.50 63.625 62.50 794,500 62.625 BAC (stock) 54.625 54.875 54.375 743,500 54.50 BBA (stock) 8.375 8.375 8.125 72,700 8.50 BBTK (stock) 25.50 26.25 25.25 67,100 25.75 BCC (stock) 44.75 45.50 44.375 338,900 44.25 (news) BEAM (stock) 48.00 48.75 47.75 72,000 48.25 BFI (stock) 35.50 35.50 34.50 1,451,800 34.00 BGEN (stock) 54.00 54.25 52.75 1,256,800 52.50 BMET (stock) 14.875 15.125 14.625 517,400 14.625 BNET (stock) 49.125 49.25 47.75 3,018,100 48.00 BNYN (stock) 11.25 11.375 10.75 490,000 11.00 BORL (stock) 13.25 13.375 13.00 445,200 13.25 BROD (stock) 75.9375 78.00 75.50 162,000 76.75 BS (stock) 14.625 14.875 14.625 862,400 14.75 C (stock) 50.875 51.875 50.875 271,800 51.00 (news) CA (stock) 74.125 75.25 73.625 391,700 75.25 CAL (stock) 13.875 14.00 13.875 28,400 13.875 CAT (stock) 67.75 68.625 67.625 1,320,300 68.75 CC (stock) 34.875 35.00 34.50 402,600 34.50 CCI (stock) 65.00 65.25 64.50 1,588,800 64.25 CDN (stock) 37.25 37.625 37.00 64,100 37.125 CHIR (stock) 90.75 91.25 87.50 627,000 88.00 CHPS (stock) 13.875 14.50 13.625 487,100 14.00 CHV (stock) 47.375 47.50 46.875 749,800 47.00 CL (stock) 67.125 67.625 66.875 283,300 67.50 CLIX (stock) 7.875 8.00 7.75 73,200 8.00 CMB (stock) 52.75 52.875 52.50 842,000 52.125 CMH (stock) 21.50 21.625 21.25 141,500 21.50 CNR (stock) 13.875 14.50 13.875 270,500 14.25 COMPN (index) 1033.70 1036.92 0.00 0 1029.23 COMPV (index) 30.28000 60.56000 0.00 0 0.00 COMS (stock) 80.625 80.75 79.25 1,956,200 78.25 CP (stock) 17.50 17.625 17.50 85,400 17.50 CPQ (stock) 52.875 54.375 52.50 2,886,100 54.25 CR (stock) 37.00 37.00 36.75 24,300 37.00 CRAY (stock) 0.00 0.00 0.00 0 0.00 (other) CREAF (stock) 11.5625 12.25 11.50 1,991,900 11.75 CRUS (stock) 52.875 55.125 52.25 2,265,000 54.25 CSCO (stock) 66.00 66.25 63.00 9,824,800 60.875 (news) CTC (stock) 76.50 77.25 75.375 159,400 75.25 CTME (stock) 3.50 3.75 3.50 21,100 3.50 CY (stock) 55.00 55.50 53.375 611,500 54.125 CYR (stock) 23.375 23.625 23.25 81,800 23.375 CYRX (stock) 32.875 33.50 32.625 471,600 32.75 DAL (stock) 76.50 77.375 76.125 291,600 77.125 DD (stock) 65.375 65.375 64.375 807,500 64.625 (news) DEC (stock) 42.50 43.125 42.375 777,500 42.625 DECL (index) 916.00 1832.00 0.00 0 0.00 DELL (stock) 76.00 77.375 75.625 2,000,900 74.25 (news) DGN (stock) 10.625 10.75 10.375 102,600 10.625 DIS (stock) 59.375 59.625 59.00 652,600 59.125 DJ (stock) 34.75 34.75 34.50 143,600 35.375 DMIC (stock) 11.75 11.75 11.50 35,700 11.75 DOW (stock) 75.125 75.125 74.875 333,300 74.875 DVOL (index) 72.50 145.10 0.00 0 0.00 ECO (stock) 11.25 11.25 11.00 766,700 11.00 EFII (stock) 60.50 62.00 60.50 55,900 61.00 EK (stock) 58.125 58.875 57.50 915,300 59.00 ELY (stock) 14.625 14.75 14.25 782,700 14.375 EMC (stock) 22.00 22.125 21.625 1,601,800 21.875 ERTS (stock) 38.00 38.375 37.625 737,300 37.50 EXBT (stock) 16.125 16.50 16.125 354,800 16.25 F (stock) 28.25 28.50 28.125 449,200 28.25 (news) FHPC (stock) 25.25 25.75 25.00 444,000 25.25 FNM (stock) 94.625 94.625 94.375 457,800 94.625 FON (stock) 34.125 34.375 33.875 334,300 33.75 FPNX (stock) 3.8125 4.625 3.75 1,051,700 3.8125 FRAM (stock) 31.625 32.75 31.375 63,700 32.75 GAB (stock) 10.00 10.00 9.875 79,600 10.00 GE (stock) 57.75 58.00 57.50 1,433,500 57.625 (news) GEN (stock) 7.75 7.75 7.625 61,200 7.75 (news) GENZ (stock) 62.75 63.125 61.75 527,100 61.75 GGUY (stock) 12.125 12.50 12.125 12,900 12.125 GIS (stock) 51.125 52.50 51.125 225,600 52.25 GM (stock) 46.875 47.375 46.75 1,282,700 48.375 (news) GME (stock) 45.75 46.125 45.625 302,700 46.00 GNE (stock) 47.25 47.375 47.125 32,100 47.125 GPS (stock) 32.875 33.125 32.75 229,900 33.125 GPTA (stock) 8.75 9.125 8.75 11,000 9.00 GT (stock) 42.00 42.25 41.75 169,700 42.00 GTE (stock) 35.75 35.875 35.625 766,000 36.125 GWF (stock) 20.625 21.125 20.625 170,100 21.00 GYMB (stock) 36.125 36.375 35.625 241,000 36.125 HAN (stock) 16.875 17.00 16.75 707,000 17.00 HAS (stock) 32.875 33.125 32.50 251,800 31.50 HD (stock) 42.75 43.125 42.125 1,167,500 42.75 HFI (stock) 14.875 15.00 14.875 44,100 14.75 HM (stock) 16.625 16.75 16.625 430,100 16.75 HMY (stock) 22.625 22.875 22.375 115,500 22.50 HSN (stock) 9.00 9.375 9.00 280,000 9.25 HWP (stock) 84.25 84.75 83.375 1,180,700 76.125 I (stock) 88.75 89.375 88.625 150,500 89.125 IBM (stock) 112.125 114.00 111.50 2,730,700 112.375 IDTI (stock) 65.875 66.75 65.00 434,100 66.50 IFMX (stock) 30.75 31.125 30.50 1,040,700 30.75 INGR (stock) 11.5625 11.625 11.375 136,500 11.375 INTC (stock) 65.25 66.25 64.50 6,017,100 66.75 INTU (stock) 89.875 90.25 89.25 45,100 88.75 IP (stock) 82.50 83.00 82.00 357,500 81.75 JCP (stock) 46.00 46.125 45.75 385,500 45.875 JNJ (stock) 67.50 67.875 67.375 913,900 67.50 KLAC (stock) 89.25 90.50 88.25 418,600 90.25 KM (stock) 14.875 15.125 14.875 1,086,800 15.00 KMAG (stock) 67.50 68.375 67.00 473,900 67.75 KMB (stock) 65.50 65.625 64.625 348,900 64.625 KO (stock) 63.375 64.00 62.625 2,406,500 66.00 KWP (stock) 42.50 43.625 42.375 277,300 40.875 (news) LA (stock) 2.875 2.875 2.625 20,700 2.875 LADF (stock) 13.375 13.50 13.375 500 13.4375 LDDS (stock) 0.00 0.00 0.00 0 0.00 (other) LE (stock) 16.875 17.00 16.75 29,100 17.00 LEAF (stock) 9.875 10.25 9.00 554,300 9.375 LGNT (stock) 0.00 0.00 0.00 0 46.75 (no trades) LOTS (stock) 0.00 0.00 0.00 0 0.00 (other) LRCX (stock) 65.75 68.25 65.75 496,200 68.625 LRNG (stock) 60.25 61.375 59.75 35,000 61.00 LSI (stock) 51.00 52.75 50.00 762,100 45.00 LTD (stock) 18.75 18.875 18.625 370,900 18.625 LUV (stock) 28.00 28.875 27.875 565,300 27.50 MA (stock) 44.625 44.875 44.375 288,400 44.25 MAS (stock) 27.625 27.625 27.375 248,400 27.625 MAT (stock) 28.875 29.00 28.50 838,000 30.00 MCD (stock) 37.375 37.50 37.00 1,732,400 37.00 MCIC (stock) 23.6875 24.125 23.625 3,591,500 23.75 (news) MCU (stock) 19.375 19.50 19.25 141,800 19.75 MDR (stock) 22.75 22.75 22.625 31,200 22.75 MEGT (stock) 20.375 20.625 19.625 23,100 20.75 MENT (stock) 18.875 18.875 18.25 506,200 18.00 MER (stock) 59.375 59.75 57.125 844,000 54.875 (news) MMM (stock) 56.00 56.375 55.875 476,400 55.625 MO (stock) 72.75 72.875 72.50 989,200 73.50 MOB (stock) 95.875 95.875 94.875 571,300 93.875 MOT (stock) 77.25 77.875 76.375 1,333,800 78.375 (news) MRK (stock) 49.125 49.375 48.875 1,783,900 49.50 MS (stock) 85.25 85.375 84.00 115,600 82.625 MSFT (stock) 98.00 99.75 97.625 3,720,000 98.75 MSII (stock) 39.25 39.25 38.25 9,300 38.25 MT (stock) 33.50 33.75 33.375 24,500 33.75 MTC (stock) 98.00 99.75 98.00 216,200 99.25 MU (stock) 70.875 72.00 70.125 2,302,000 70.875 MX (stock) 29.875 30.00 29.75 14,500 29.50 MXTR (stock) 4.75 4.875 4.50 275,600 4.875 N (stock) 36.875 37.25 36.75 215,400 37.125 NAV (stock) 13.25 13.25 13.125 762,700 13.125 NCDI (stock) 9.4375 9.75 9.25 41,800 9.25 NELL (stock) 53.25 54.00 53.25 107,500 53.75 NETG (stock) 32.75 33.125 32.50 72,300 33.00 NKE (stock) 93.75 94.125 92.625 119,700 92.375 NN (stock) 30.125 30.75 30.00 393,300 29.75 NOBE (stock) 41.5625 41.625 41.125 271,700 41.50 NOC (stock) 58.75 58.875 58.625 62,600 58.75 NOVL (stock) 20.75 21.625 20.50 10,732,800 20.9375 NSCP (stock) 53.00 55.25 52.75 219,100 54.875 (news) NSM (stock) 30.875 31.25 30.50 1,316,400 29.125 NT (stock) 36.75 36.875 36.625 150,500 36.75 (news) NWK (stock) 33.00 33.75 33.00 19,100 32.625 NYA (index) 300.45 301.26 0.00 0 299.83 NYV (index) 242.55 285.11 0.00 0 0.00 OAT (stock) 35.375 35.75 34.875 1,151,100 34.50 OCTL (stock) 37.125 37.375 36.875 72,500 37.375 OEX (index) 530.34002 531.72 0.00 0 530.16998 ORCL (stock) 42.75 43.875 42.625 1,840,000 42.75 OXY (stock) 21.75 22.375 21.75 714,500 21.50 (news) P (stock) 32.50 32.625 32.375 1,384,900 32.50 PAC (stock) 27.625 27.75 27.50 369,100 27.625 (news) PBY (stock) 28.125 28.125 27.75 104,600 27.875 PCCW (stock) 17.375 17.50 17.25 239,000 17.875 PCG (stock) 28.875 29.125 28.875 269,700 29.125 PCL (stock) 24.75 24.75 24.50 28,200 24.625 PCTL (stock) 56.50 57.25 56.00 225,600 56.625 PE (stock) 27.00 27.125 26.75 603,500 26.75 PG (stock) 67.125 67.50 66.875 1,016,600 68.375 PHG (stock) 46.125 46.50 45.875 740,300 46.25 PIR (stock) 9.50 9.50 9.25 53,200 9.25 PMTC (stock) 57.50 58.00 57.00 199,700 57.25 PPW (stock) 18.625 18.75 18.625 415,300 18.625 PRD (stock) 44.75 44.875 44.625 138,200 44.50 PSTA (stock) 6.00 6.25 6.00 12,500 6.25 PTON (stock) 6.875 6.875 6.50 59,400 6.625 PYRD (stock) 0.00 0.00 0.00 0 0.00 (other) PZL (stock) 44.25 44.25 43.625 102,100 43.625 QKTN (stock) 10.25 10.25 10.00 136,600 10.25 QNTM (stock) 27.50 27.75 26.75 1,592,100 26.875 QVCN (stock) 0.00 0.00 0.00 0 0.00 (other) RBK (stock) 35.50 35.50 35.25 91,300 35.00 RD (stock) 117.875 118.25 117.75 410,400 117.125 REC (stock) 10.00 10.00 9.875 23,800 10.00 REN (stock) 4.50 4.50 4.25 88,500 4.375 RHR (stock) 15.125 15.125 14.875 34,000 15.125 RN (stock) 27.25 27.375 27.125 269,000 27.75 RNBO (stock) 24.00 24.00 23.375 25,900 23.75 ROUS (stock) 20.75 20.75 20.375 1,900 20.875 RYC (stock) 43.625 43.875 43.375 76,200 42.625 S (stock) 34.75 34.875 34.625 263,800 34.50 SALD (stock) 7.75 8.00 7.625 44,100 7.75 SBC (stock) 48.375 48.625 48.125 403,800 48.25 SBUX (stock) 39.875 40.125 39.625 167,600 40.125 SCIS (stock) 32.875 33.125 32.25 1,022,300 31.375 SCOC (stock) 6.875 7.00 6.625 133,200 6.75 SDO (stock) 21.50 21.50 21.375 29,000 21.50 SEG (stock) 49.375 49.375 48.50 730,000 48.375 SFE (stock) 49.875 51.00 49.375 55,300 48.375 SGI (stock) 44.125 44.625 43.75 824,100 41.50 SGP (stock) 45.75 46.00 45.50 475,000 46.25 SIGM (stock) 5.25 5.75 4.75 283,200 6.00 SIII (stock) 39.50 40.50 39.25 299,600 39.875 SK (stock) 14.875 15.00 14.75 96,600 14.875 SLB (stock) 63.00 63.50 62.625 567,300 62.875 SLR (stock) 37.00 37.125 36.50 74,700 36.625 SMSC (stock) 17.375 17.625 17.375 45,200 17.50 SNPS (stock) 62.25 62.50 60.75 171,100 62.00 SPCO (stock) 3.8125 3.9375 3.75 3,000 3.8125 SPX (index) 560.75 562.46 0.00 0 559.30 SQNT (stock) 25.00 25.00 24.25 851,400 24.50 SRA (stock) 24.875 25.00 23.875 168,400 24.00 SSAX (stock) 26.625 27.00 26.50 355,000 26.75 STK (stock) 29.375 30.125 28.875 515,900 29.50 STRM (stock) 54.00 55.25 54.00 1,030,400 52.50 SUNW (stock) 57.25 57.625 55.8125 1,680,400 57.25 SUP (stock) 31.875 32.625 31.75 43,400 32.75 SVGI (stock) 46.375 47.375 45.875 154,100 46.50 SVM (stock) 27.625 27.75 27.50 20,100 27.625 SYBS (stock) 34.00 34.625 33.625 1,141,400 34.125 SYMC (stock) 31.75 32.00 31.50 635,300 31.625 SYQT (stock) 18.625 19.00 18.375 247,300 18.875 T (stock) 52.50 52.75 51.75 1,006,700 51.875 (news) TAN (stock) 60.25 60.25 59.875 202,700 60.50 TCOMA (stock) 19.4375 19.875 19.375 1,520,400 19.625 TDM (stock) 12.50 12.625 12.375 548,500 12.50 TE (stock) 21.50 21.625 21.50 43,700 21.50 TEK (stock) 48.50 48.50 48.125 148,600 47.25 TELC (stock) 13.1875 13.625 13.125 32,400 13.375 THDO (stock) 12.625 13.00 11.50 280,700 11.00 TICK (index) 212.00 424.00 0.00 0 0.00 TLAB (stock) 48.50 49.00 47.25 663,000 47.75 TMX (stock) 32.75 33.125 32.50 2,243,300 32.75 TOY (stock) 27.25 27.25 26.75 633,800 26.875 TRAN (index) 1890.22 0.00 1879.00 0 1867.72 TRB (stock) 67.375 67.375 66.50 123,900 66.50 TRIN (index) 0.75 1.50 0.00 0 0.00 TRMB (stock) 31.875 32.125 31.75 18,400 32.00 TRW (stock) 77.50 77.625 77.375 85,100 77.875 TSNG (stock) 7.875 7.875 7.625 232,600 7.00 TTC (stock) 29.50 29.625 29.50 1,700 28.375 TWX (stock) 45.25 45.25 44.75 717,600 45.375 TX (stock) 64.375 64.50 64.00 398,600 64.25 TXN (stock) 158.75 160.625 158.00 639,400 159.25 TYX (index) 69.1999 69.40 0.00 0 0.00 UAL (stock) 151.875 152.50 151.25 95,700 147.25 UK (stock) 35.875 35.875 35.625 230,100 35.625 USG (stock) 25.125 25.375 25.00 68,100 25.25 USS (stock) 23.25 23.50 23.25 119,900 23.50 UTIL (index) 202.80 203.13 0.00 0 202.47 UTX (stock) 82.00 82.125 81.75 193,800 81.625 VAR (stock) 53.625 54.125 53.50 27,400 54.25 VFIC (stock) 0.00 0.00 0.00 0 27.375 (no trades) VFINX (index) 52.65 0.00 52.58000 0 52.74 VGSTX (index) 14.61 0.00 14.60999 0 14.63 VIA (stock) 49.625 49.875 49.50 47,900 49.625 VIEW (stock) 11.875 12.00 11.75 73,500 12.00 VLSI (stock) 35.375 36.125 35.00 1,264,600 35.25 VPMCX (index) 26.64 26.81 0.00 0 26.47 VTSS (stock) 9.3125 9.375 9.00 153,600 9.00 VWINX (index) 19.20999 0.00 19.19000 0 19.22999 WAG (stock) 24.50 24.75 24.50 289,400 24.75 WBB (stock) 19.125 19.125 18.75 216,700 18.875 WDC (stock) 21.375 22.00 21.375 432,800 21.50 WEN (stock) 19.50 20.00 19.375 458,600 20.00 WFC (stock) 180.125 180.25 178.75 107,500 177.75 WLM (stock) 25.50 25.75 25.50 281,300 25.125 WMT (stock) 25.50 25.625 25.25 1,629,300 25.25 WSAU (stock) 22.25 22.50 22.00 20,400 22.375 WSX (index) 391.97 392.20 0.00 0 389.10 WWTK (stock) 4.25 4.25 3.875 9,700 4.375 WX (stock) 13.25 13.50 13.25 583,700 13.25 WY (stock) 46.50 46.875 46.375 236,600 46.25 WYL (stock) 39.625 40.00 39.625 78,500 39.50 XAU (index) 126.34 126.81 0.00 0 125.87999 XIRC (stock) 11.75 11.875 10.875 506,200 11.00 XLGX (stock) 37.75 38.00 37.00 186,100 37.00 XLNX (stock) 42.75 43.25 42.00 483,500 42.25 XMI (index) 480.14 480.79 0.00 0 0.00 XNET (stock) 17.75 18.50 17.75 69,200 17.875 XON (stock) 69.00 69.00 68.25 1,333,800 68.625 (news) XRX (stock) 126.00 128.375 126.00 232,600 126.375 Z (stock) 13.875 14.00 13.75 83,000 14.00 ZCAD (stock) 5.4375 5.625 5.125 704,800 5.1875 DJIA (index) 4638.297 4645.43 0.00 0 4643.66 ----- End Included Message -----