Some unwinding from quarterly window dressing, market fading off 20 points and then rallied back on bond strength from a weak personal income number which was flat while personal spending rose .1%. Tenneco announced it would buy another oil co's chemical division for $1.27B. UAL announced it had a possible deal to buy US Air while US Air said it was also having talks with American Airlines. McClellan Oscillator -26. Mon Oct 2 15:02:22 1995 Symbol Type Price High Low Volume Last AA (stock) 52.375 53.00 52.00 701,900 52.875 AAPL (stock) 37.625 38.50 37.50 3,500,000 37.25 ABF (stock) 24.125 24.50 24.125 33,300 24.50 ABX (stock) 25.625 25.875 25.50 607,400 25.875 ACAD (stock) 42.375 44.25 42.00 485,900 43.75 ACN (stock) 13.375 13.50 13.375 10,600 13.375 ACTL (stock) 17.50 18.00 17.375 219,500 17.625 ADAC (stock) 12.00 12.00 11.625 13,600 12.00 ADBE (stock) 51.75 52.75 51.00 885,700 51.75 ADCT (stock) 43.00 45.75 42.75 589,500 45.50 ADPT (stock) 41.625 43.00 40.75 1,602,300 41.25 ADV (index) 895.00 1790.00 0.00 0 0.00 AET (stock) 71.375 73.75 71.25 565,300 73.375 AGN (stock) 33.00 33.75 33.00 132,000 33.375 AHP (stock) 83.625 85.375 83.50 591,700 84.875 AKLM (stock) 24.875 26.00 24.625 363,000 25.75 ALD (stock) 43.625 44.25 43.50 749,000 44.125 ALEX (stock) 23.875 24.25 23.75 30,200 24.00 ALSC (stock) 37.625 39.00 37.25 612,900 39.75 ALTR (stock) 60.00 63.125 59.375 1,167,600 62.375 AMAT (stock) 100.25 104.25 98.50 2,779,800 102.25 AMD (stock) 28.625 29.25 28.625 1,203,100 29.125 AMGN (stock) 49.00 50.50 48.625 1,341,300 49.875 AMH (stock) 9.5625 9.6875 9.5625 455,000 9.625 AMR (stock) 70.625 72.25 70.50 566,200 72.125 AMSY (stock) 27.00 27.375 26.375 54,100 26.75 AR (stock) 31.00 32.00 30.875 88,200 31.50 ARC (stock) 106.00 107.375 106.00 401,600 107.375 ASA (stock) 41.50 42.375 41.50 106,200 42.25 ASH (stock) 33.25 33.625 33.125 97,600 33.375 ASPX (stock) 14.875 15.875 14.75 248,200 15.625 ASTA (stock) 10.625 10.375 10.00 131,400 10.00 ATC (stock) 3.3125 3.375 3.25 74,400 3.4375 ATI (stock) 30.50 30.875 30.375 929,600 30.625 ATML (stock) 32.50 34.00 32.00 587,600 34.625 AVOL (index) 99.10 198.30 0.00 0 0.00 AVP (stock) 71.75 72.25 71.25 553,900 71.75 AXP (stock) 44.00 44.625 44.00 1,490,400 44.375 AZA (stock) 22.75 23.375 22.625 344,100 23.00 (news) BA (stock) 67.125 68.00 66.625 685,700 68.25 BAC (stock) 60.00 60.375 59.625 1,199,600 59.875 BBA (stock) 8.00 8.125 7.875 179,500 8.125 BBTK (stock) 20.50 21.25 20.00 154,900 21.50 BCC (stock) 39.50 40.625 39.25 246,000 40.375 BEAM (stock) 43.125 45.25 42.75 222,900 45.75 BFI (stock) 30.50 30.875 30.375 838,100 30.375 BGEN (stock) 58.50 60.50 58.25 428,900 60.00 BMET (stock) 16.6875 17.375 16.625 385,300 17.25 BNET (stock) 51.625 54.25 51.375 2,388,200 53.375 BNYN (stock) 10.00 10.00 9.875 53,300 10.125 BORL (stock) 14.75 15.00 14.50 237,900 14.625 BROD (stock) 73.75 76.00 73.625 606,700 76.125 BS (stock) 14.125 14.25 14.00 502,300 14.125 C (stock) 53.00 54.00 52.875 827,400 53.00 (news) CA (stock) 41.25 42.25 40.875 2,163,100 42.25 CAL (stock) 15.375 15.875 15.25 170,500 15.75 CAT (stock) 55.25 57.00 55.125 1,278,900 56.875 CC (stock) 31.50 31.75 31.375 453,100 31.625 CCI (stock) 71.125 71.625 70.50 1,101,300 70.75 CDN (stock) 39.25 39.75 39.125 142,000 39.25 CHIR (stock) 90.00 93.00 89.75 451,000 90.50 CHPS (stock) 13.25 13.875 12.875 278,300 13.50 CHV (stock) 48.625 49.00 48.25 706,800 48.75 CL (stock) 66.125 66.75 66.125 523,100 66.625 CLIX (stock) 8.125 8.125 7.625 137,500 7.875 CMB (stock) 60.75 61.50 60.50 716,400 61.125 CMH (stock) 23.875 24.00 23.75 64,800 23.75 CNR (stock) 16.25 16.875 16.25 245,200 16.625 COMPN (index) 1043.54 0.00 1040.300 0 1047.50 COMPV (index) 36.36999 72.73999 0.00 0 0.00 COMS (stock) 43.8125 46.625 43.50 1,968,500 45.50 CP (stock) 16.00 16.1875 16.00 759,100 16.00 CPQ (stock) 48.00 49.125 47.75 1,720,500 48.375 CR (stock) 34.00 34.375 33.75 135,200 33.875 CRAY (stock) 0.00 0.00 0.00 0 0.00 CREAF (stock) 13.375 13.625 13.375 573,800 13.625 CRUS (stock) 55.50 58.125 54.75 2,613,800 57.25 CSCO (stock) 66.00 70.125 66.00 5,386,000 69.00 CTC (stock) 68.75 70.125 68.75 75,500 69.125 CTME (stock) 2.9375 3.00 2.875 7,000 2.9375 CY (stock) 37.625 39.375 37.25 713,100 38.50 CYR (stock) 22.375 22.625 22.125 88,300 22.125 CYRX (stock) 39.125 40.375 38.25 1,409,300 38.125 DAL (stock) 69.25 70.125 68.875 1,258,500 68.50 (news) DD (stock) 67.25 68.75 66.875 744,400 66.875 DEC (stock) 45.25 46.375 44.625 1,495,300 45.625 DECL (index) 768.00 1536.00 0.00 0 0.00 DELL (stock) 84.00 86.875 83.125 2,182,700 85.00 DGN (stock) 10.25 10.375 10.125 75,800 10.375 DIS (stock) 57.00 57.875 56.875 762,800 57.375 DJ (stock) 37.375 37.50 37.00 95,800 36.875 (news) DMIC (stock) 11.75 12.625 11.375 203,900 12.375 DOW (stock) 73.625 74.375 73.25 768,300 74.50 DVOL (index) 168.22 236.46 0.00 0 0.00 ECO (stock) 10.625 10.875 10.625 208,000 10.875 EFII (stock) 70.625 71.75 69.75 127,300 71.625 EK (stock) 60.625 61.00 59.125 902,300 59.50 ELY (stock) 15.625 15.75 15.375 375,100 15.50 EMC (stock) 18.125 18.25 17.875 1,594,900 18.25 ERTS (stock) 35.75 37.50 35.50 883,700 36.75 EXBT (stock) 12.625 13.375 12.50 302,000 13.50 F (stock) 30.75 31.50 30.75 2,344,900 31.125 (news) FHPC (stock) 24.375 24.50 24.00 238,800 24.125 FNM (stock) 103.625 104.375 103.125 552,100 103.375 FON (stock) 33.75 34.875 33.625 729,000 35.50 FPNX (stock) 0.00 0.00 0.00 0 0.00 FRAM (stock) 26.375 27.00 26.375 165,200 26.875 GAB (stock) 9.875 9.875 9.75 158,900 9.875 GE (stock) 63.50 64.25 63.375 1,708,000 63.75 GEN (stock) 9.625 9.875 9.625 41,800 9.625 GENZ (stock) 56.00 58.50 55.75 384,000 58.00 GGUY (stock) 11.125 11.375 11.125 107,500 11.375 GIS (stock) 56.125 56.625 56.00 322,900 55.75 GM (stock) 46.625 47.375 46.375 1,395,200 46.875 (news) GME (stock) 45.50 45.875 45.25 676,100 45.875 GNE (stock) 48.375 48.625 48.25 682,600 48.625 GPS (stock) 36.00 36.875 36.00 467,600 36.125 GPTA (stock) 9.00 9.625 8.625 61,200 8.875 GT (stock) 39.625 39.75 39.375 534,600 39.375 GTE (stock) 39.125 39.50 38.75 1,341,000 39.125 GWF (stock) 24.00 24.00 23.625 462,800 23.25 GYMB (stock) 29.125 30.25 29.125 554,900 30.125 HAN (stock) 16.375 16.50 16.25 685,100 16.125 HAS (stock) 31.125 31.50 31.00 184,600 31.125 HD (stock) 39.625 40.00 39.50 1,338,400 39.875 HFI (stock) 14.00 14.00 13.75 82,500 13.875 HM (stock) 16.75 17.125 16.75 519,400 17.00 HMY (stock) 22.75 23.25 22.625 92,700 23.375 HSN (stock) 8.75 9.125 8.75 152,200 9.25 HWP (stock) 82.50 84.625 82.25 1,364,100 85.625 (news) I (stock) 100.875 101.375 100.125 517,600 100.75 IBM (stock) 94.50 95.25 93.625 2,597,300 94.50 (news) IDTI (stock) 24.375 25.875 23.875 2,653,000 25.00 IFMX (stock) 32.875 33.625 32.375 1,165,600 32.50 INGR (stock) 12.00 12.125 12.00 320,400 12.125 INTC (stock) 59.125 61.25 59.00 7,941,200 60.125 INTU (stock) 47.25 48.00 46.50 388,700 48.00 IP (stock) 41.125 42.00 40.75 572,200 41.875 JCP (stock) 49.375 49.625 49.25 407,200 49.625 JNJ (stock) 73.50 74.25 73.125 612,200 73.50 KLAC (stock) 38.25 41.00 37.50 1,422,900 80.25 KM (stock) 14.50 14.75 14.25 1,176,700 14.50 KMAG (stock) 61.50 65.25 61.00 912,200 65.375 KMB (stock) 67.25 67.625 66.625 383,100 66.375 KO (stock) 68.875 69.50 68.375 1,368,400 68.75 KWP (stock) 36.50 36.75 36.25 113,600 36.00 LA (stock) 2.625 2.75 2.625 191,200 2.6875 LADF (stock) 12.875 13.00 12.875 15,500 13.00 LDDS (stock) 0.00 0.00 0.00 0 0.00 LE (stock) 15.625 15.875 15.50 38,600 16.00 LEAF (stock) 9.75 10.25 9.75 115,500 10.00 LGNT (stock) 0.00 0.00 0.00 0 47.25 (no trades) LOTS (stock) 0.00 0.00 0.00 0 0.00 LRCX (stock) 58.25 60.75 58.25 568,300 61.50 LRNG (stock) 59.50 60.50 59.50 70,500 59.25 LSI (stock) 58.50 59.25 57.25 846,700 60.625 LTD (stock) 18.875 19.375 18.875 1,542,800 19.00 LUV (stock) 24.25 25.375 24.125 512,000 25.50 MA (stock) 43.25 43.75 43.25 334,100 43.75 MAS (stock) 28.25 28.25 27.375 533,800 28.00 MAT (stock) 29.375 30.125 29.375 224,600 29.375 MCD (stock) 38.00 38.375 37.75 3,871,900 38.25 MCIC (stock) 26.00 26.375 25.875 2,053,100 26.50 MCU (stock) 18.50 18.75 18.375 114,500 18.375 MDR (stock) 19.125 19.875 18.50 904,800 20.00 MEGT (stock) 29.75 30.25 29.25 116,600 28.50 MENT (stock) 20.375 21.00 20.00 579,300 18.125 MER (stock) 61.625 62.625 61.50 363,300 63.00 (news) MMM (stock) 57.00 57.25 56.375 1,374,800 55.625 MO (stock) 83.25 83.75 83.125 1,189,800 83.625 (news) MOB (stock) 99.00 99.375 98.625 475,000 97.375 (news) MOT (stock) 76.375 77.375 75.875 1,164,000 76.375 (news) MRK (stock) 56.875 57.625 56.50 3,923,500 57.375 MS (stock) 95.375 96.125 95.25 326,300 97.00 MSFT (stock) 88.25 90.875 88.125 4,233,200 91.50 (news) MSII (stock) 44.25 44.25 43.75 26,200 43.8125 MT (stock) 34.625 34.75 34.125 55,300 34.625 MTC (stock) 100.00 101.375 99.875 193,000 100.50 MU (stock) 77.125 80.625 75.75 6,255,300 79.375 MX (stock) 34.00 34.25 33.875 23,700 33.75 MXTR (stock) 4.375 4.625 4.375 109,000 4.625 N (stock) 33.75 34.375 33.625 220,700 34.25 NAV (stock) 12.125 12.25 12.00 212,400 12.125 NCDI (stock) 6.375 6.875 6.375 42,200 0.00 NELL (stock) 50.00 50.50 48.25 230,200 50.125 NETG (stock) 41.25 42.125 40.00 638,400 41.25 NKE (stock) 116.625 116.75 111.25 421,300 105.375 NN (stock) 28.75 29.375 28.75 215,200 29.25 NOBE (stock) 41.875 42.00 41.625 114,500 42.25 NOC (stock) 60.75 60.75 60.375 129,800 60.00 NOVL (stock) 18.125 18.50 18.00 1,661,700 18.25 NSCP (stock) 59.00 64.50 58.50 440,400 64.00 NSM (stock) 27.50 28.50 27.125 1,626,500 29.50 NT (stock) 35.625 36.125 35.50 302,200 35.625 NWK (stock) 40.50 41.375 40.375 90,900 40.50 NYA (index) 312.7998 0.00 310.80 0 313.29000 NYV (index) 304.88 309.76 0.00 0 0.00 OAT (stock) 32.625 33.125 32.50 414,000 33.125 OCTL (stock) 31.875 35.00 31.75 506,900 34.875 OEX (index) 553.15 0.00 550.21 0 557.53 ORCL (stock) 37.625 38.875 37.375 1,637,200 39.25 OXY (stock) 21.50 22.00 21.50 1,132,800 21.50 P (stock) 32.50 32.875 32.25 202,800 32.50 PAC (stock) 30.625 30.875 30.50 908,100 30.375 PBY (stock) 27.50 27.50 27.25 125,600 0.00 PCCW (stock) 17.125 17.25 17.00 541,300 16.375 PCG (stock) 29.50 29.75 29.50 458,400 30.00 PCL (stock) 24.25 24.625 24.25 23,600 24.50 PCTL (stock) 45.25 47.375 42.375 1,776,000 45.25 PE (stock) 28.875 28.875 28.50 334,800 28.75 PG (stock) 77.00 77.125 76.375 736,000 77.00 PHG (stock) 48.25 48.50 48.125 168,400 48.375 PIR (stock) 10.125 10.375 10.00 994,900 10.125 PMTC (stock) 58.75 61.75 58.25 582,700 63.25 PPW (stock) 19.125 19.25 18.875 416,300 19.125 PRD (stock) 39.875 39.9375 39.50 184,400 39.50 PSTA (stock) 7.75 8.125 7.75 46,100 7.8125 PTON (stock) 8.9375 9.625 8.75 211,600 9.125 PZL (stock) 43.875 44.00 43.625 64,200 44.125 QKTN (stock) 10.75 11.00 10.00 160,900 10.625 QNTM (stock) 20.50 22.00 20.375 1,885,600 22.25 QVCN (stock) 0.00 0.00 0.00 0 0.00 RBK (stock) 34.00 34.25 33.875 300,000 34.75 RD (stock) 122.75 123.00 122.25 296,200 122.625 REC (stock) 12.00 12.375 12.00 80,800 12.50 REN (stock) 4.375 4.50 4.25 384,600 4.875 RHR (stock) 15.75 16.25 15.50 110,000 16.125 RN (stock) 32.125 32.375 32.00 459,200 32.75 RNBO (stock) 19.75 20.375 18.75 92,100 19.75 ROUS (stock) 21.625 22.00 21.625 112,300 22.00 RYC (stock) 45.375 45.625 45.00 145,900 0.00 S (stock) 36.00 36.625 35.75 1,242,000 36.875 SALD (stock) 6.625 6.625 6.375 15,300 0.00 SBC (stock) 54.375 54.625 54.00 512,400 54.75 SBUX (stock) 37.625 38.875 37.25 1,738,200 42.25 (news) SCIS (stock) 33.875 35.00 33.75 379,300 36.00 SCOC (stock) 8.125 8.625 7.875 79,200 8.625 SDO (stock) 23.125 23.125 23.00 82,400 23.00 SEG (stock) 41.50 43.00 41.375 446,900 42.125 SFE (stock) 48.00 49.25 47.00 62,100 48.00 SGI (stock) 33.00 34.75 32.625 1,354,100 35.125 SGP (stock) 51.875 52.375 51.25 724,100 51.875 (news) SIGM (stock) 5.25 5.25 4.875 41,000 5.25 SIII (stock) 17.375 17.875 16.875 674,300 35.50 SK (stock) 14.00 14.625 14.00 202,200 14.75 SLB (stock) 65.375 65.75 65.25 176,800 65.25 SLR (stock) 39.125 39.875 39.125 52,800 40.125 SMSC (stock) 17.625 18.00 17.125 412,500 16.00 SNPS (stock) 29.625 33.25 29.25 416,900 32.50 SPCO (stock) 4.4375 4.50 4.3125 28,600 4.50 (news) SPX (index) 584.40997 0.00 582.95 0 0.00 SQNT (stock) 19.00 20.125 19.00 638,200 18.4375 SRA (stock) 26.25 26.75 26.25 86,900 26.625 SSAX (stock) 40.50 40.875 39.50 777,800 41.125 STK (stock) 24.625 25.125 24.50 220,500 24.625 (news) STRM (stock) 52.25 55.00 52.00 613,500 55.25 SUNW (stock) 61.50 64.375 61.50 2,453,500 63.00 SUP (stock) 26.625 26.875 26.25 234,800 26.25 SVGI (stock) 36.25 39.625 35.75 458,100 38.625 SVM (stock) 28.00 28.125 27.75 20,900 27.875 SYBS (stock) 30.875 32.25 30.875 1,233,600 32.125 SYMC (stock) 28.25 29.875 28.125 755,100 30.125 SYQT (stock) 13.25 13.875 13.125 187,600 13.75 T (stock) 64.625 65.75 64.25 3,607,700 65.75 TAN (stock) 59.875 60.75 59.75 224,300 60.625 TCOMA (stock) 17.50 18.00 17.50 3,451,800 17.50 (news) TDM (stock) 12.375 12.50 12.125 462,800 12.00 TE (stock) 23.375 23.625 23.25 91,100 22.375 TEK (stock) 58.375 58.75 57.75 116,900 58.875 TELC (stock) 13.375 13.875 13.125 14,500 13.625 THDO (stock) 11.75 11.875 11.50 124,300 11.50 TICK (index) 32.00 64.00 0.00 0 0.00 TLAB (stock) 42.125 45.50 41.75 1,147,000 42.125 TMX (stock) 30.25 31.9375 29.75 2,883,200 31.625 TOY (stock) 27.00 27.25 26.75 1,082,400 27.00 TRAN (index) 1954.20 0.00 1953.79 0 0.00 TRB (stock) 65.375 66.375 65.375 340,800 66.375 TRIN (index) 1.13 2.26 0.00 0 0.00 TRMB (stock) 23.25 25.50 23.125 358,000 25.25 TRW (stock) 74.375 75.50 72.625 235,600 74.375 TSNG (stock) 8.50 8.75 8.375 61,400 9.125 TTC (stock) 31.50 31.50 31.125 90,500 31.50 TWX (stock) 39.375 39.875 39.375 771,000 40.00 TX (stock) 64.50 64.875 64.375 394,300 64.50 (news) TXN (stock) 78.75 81.25 77.625 1,755,600 82.00 (news) TYX (index) 64.79 0.00 64.76000 0 64.81 UAL (stock) 172.75 174.00 170.50 131,400 171.00 (news) UK (stock) 39.625 40.375 39.50 273,200 39.75 (news) USG (stock) 27.875 28.125 27.75 146,000 27.875 USS (stock) 26.25 27.25 26.25 616,300 26.25 UTIL (index) 215.30 216.52 0.00 0 214.74000 UTX (stock) 88.375 88.625 86.25 226,200 0.00 VAR (stock) 53.50 53.50 52.00 80,400 53.50 VFIC (stock) 0.00 0.00 0.00 0 0.00 VFINX (index) 54.99 0.00 54.86 0 55.11 VGSTX (index) 15.27 15.28 0.00 0 0.00 VIA (stock) 49.75 50.875 49.50 269,300 51.125 VIEW (stock) 13.75 14.375 13.75 60,600 14.375 VLSI (stock) 34.25 36.25 33.50 2,345,000 34.25 VPMCX (index) 27.70 0.00 26.96999 0 27.19 VTSS (stock) 13.875 14.50 13.875 201,800 14.00 VWINX (index) 19.77000 19.87000 0.00 0 19.67 WAG (stock) 28.00 28.50 27.875 615,100 28.00 (news) WBB (stock) 18.50 19.00 18.375 43,100 18.875 WDC (stock) 15.50 15.875 15.50 369,200 15.875 WEN (stock) 21.875 21.875 21.25 312,700 21.625 WFC (stock) 190.00 190.25 186.875 172,900 185.625 WLM (stock) 23.875 24.50 23.75 176,300 24.50 WMT (stock) 24.75 24.875 24.50 2,880,400 25.125 WSAU (stock) 24.00 24.25 23.75 11,200 0.00 WSX (index) 396.97 398.76 0.00 0 395.17 WWTK (stock) 5.25 5.375 5.00 65,200 5.25 WX (stock) 15.125 15.125 14.75 976,900 15.25 WY (stock) 46.00 46.25 45.625 276,000 45.625 WYL (stock) 45.25 45.375 45.125 32,000 44.375 XAU (index) 124.10 124.86 0.00 0 0.00 XIRC (stock) 13.375 13.875 13.25 212,300 13.75 XLGX (stock) 53.25 56.25 53.00 66,100 55.50 XLNX (stock) 46.875 48.75 46.50 745,000 50.50 XMI (index) 502.91 503.10998 0.00 0 501.89001 XNET (stock) 18.50 19.00 18.50 13,300 18.50 XON (stock) 72.25 72.625 72.00 822,300 0.00 XRX (stock) 131.625 135.375 131.625 407,900 133.75 Z (stock) 15.75 15.875 15.625 637,500 15.75 ZCAD (stock) 9.875 10.125 9.3125 786,500 9.00 DJIA (index) 4761.2597 0.00 4733.43 0 4787.6401 ----- End Included Message -----