Technical and technology rally back from oversold condition. Wed Oct 11 18:50:39 1995 Symbol Type Price High Low Volume Last AA (stock) 52.625 53.125 50.875 1,436,900 53.125 AAPL (stock) 34.875 35.625 34.125 2,972,100 34.6875 (news) ABF (stock) 23.50 23.625 23.375 53,900 23.375 ABX (stock) 25.50 26.00 25.50 737,400 26.00 ACAD (stock) 36.75 39.50 36.25 990,800 38.00 ACN (stock) 12.875 12.875 12.625 22,000 12.75 ACTL (stock) 17.00 17.00 15.875 267,800 15.25 ADAC (stock) 11.75 11.75 11.25 74,100 11.625 ADBE (stock) 46.75 47.00 45.00 1,767,800 45.50 ADCT (stock) 37.00 37.50 35.00 753,400 34.125 ADPT (stock) 40.625 41.00 39.125 1,921,700 39.375 ADV (index) 1403.00 2806.00 0.00 0 0.00 AET (stock) 71.00 71.125 70.75 535,100 70.875 AGN (stock) 33.375 33.375 32.875 22,000 33.00 AHP (stock) 87.375 87.875 86.875 443,900 87.375 (news) AKLM (stock) 25.00 25.75 23.25 2,791,800 24.375 (news) ALD (stock) 44.875 45.00 44.25 477,400 44.625 (news) ALEX (stock) 23.6875 23.75 23.50 72,200 23.25 ALSC (stock) 31.25 34.25 31.00 2,161,600 31.00 ALTR (stock) 60.875 63.00 58.375 3,468,200 58.875 AMAT (stock) 95.25 95.50 92.00 2,860,700 91.625 AMD (stock) 26.875 27.625 24.875 2,126,700 25.00 (news) AMGN (stock) 47.125 47.625 46.625 2,438,200 46.75 (news) AMH (stock) 9.5625 9.625 9.375 85,900 9.4375 AMR (stock) 70.25 70.50 69.625 483,700 69.50 AMSY (stock) 24.25 24.50 23.75 74,900 23.375 AR (stock) 30.875 31.375 30.75 92,100 31.375 ARC (stock) 105.50 106.375 104.875 287,800 106.25 (news) ASA (stock) 41.75 41.875 41.75 23,700 42.00 ASH (stock) 31.75 32.00 31.625 150,800 32.00 ASPX (stock) 13.375 14.375 13.375 197,400 13.75 ASTA (stock) 9.375 9.50 8.875 859,300 8.625 ATC (stock) 2.875 2.9375 2.8125 32,400 2.9375 ATI (stock) 29.50 29.875 29.25 750,400 29.25 ATML (stock) 31.00 32.00 30.375 2,831,600 29.875 AVOL (index) 200.63 201.25 0.00 0 0.00 AVP (stock) 72.625 72.75 72.375 240,100 72.75 AXP (stock) 43.625 43.875 42.625 2,765,100 42.625 AZA (stock) 22.25 22.50 22.125 211,700 22.625 BA (stock) 66.00 66.125 64.75 1,141,600 64.75 (news) BAC (stock) 62.875 63.00 61.75 1,018,800 62.00 BBA (stock) 6.50 6.625 6.375 141,800 6.25 BBTK (stock) 19.25 20.00 18.75 60,800 18.75 BCC (stock) 38.375 38.375 37.50 559,400 37.00 BEAM (stock) 41.75 41.75 38.75 474,600 39.00 BFI (stock) 29.375 29.50 28.50 2,467,500 28.25 BGEN (stock) 56.75 58.00 56.50 460,200 56.50 BMET (stock) 17.00 17.00 16.75 294,400 16.875 BNET (stock) 57.375 57.50 54.75 4,886,000 54.875 (news) BNYN (stock) 8.875 9.25 8.75 206,000 8.75 BORL (stock) 14.00 14.25 13.625 257,400 13.375 BROD (stock) 65.50 65.50 63.00 946,900 62.50 BS (stock) 13.25 13.375 13.125 838,600 13.25 C (stock) 52.75 53.625 52.75 946,600 53.00 (news) CA (stock) 41.75 41.75 39.75 1,492,700 39.375 CAL (stock) 15.25 15.375 15.125 87,500 15.125 (news) CAT (stock) 52.125 53.50 51.625 845,100 52.625 (news) CC (stock) 33.75 34.00 32.625 1,160,000 32.75 CCI (stock) 72.125 72.125 71.50 1,207,600 71.625 (news) CDN (stock) 39.125 39.25 38.00 218,800 37.875 CHIR (stock) 86.25 86.50 83.50 677,400 83.50 CHPS (stock) 11.625 12.25 11.625 262,000 11.50 CHV (stock) 49.375 49.875 49.125 621,000 49.875 CL (stock) 67.75 68.00 67.375 331,300 67.875 CLIX (stock) 7.00 7.25 6.625 210,900 6.875 CMB (stock) 64.50 64.625 64.375 479,700 64.50 CMH (stock) 24.75 24.875 23.50 140,800 23.375 CNR (stock) 16.625 17.25 16.375 2,810,100 16.125 (news) COMPN (index) 1001.57 1019.66 0.00 0 983.4699 COMPV (index) 37.61999 75.23999 0.00 0 0.00 COMS (stock) 43.50 44.625 42.75 2,455,200 42.25 CP (stock) 16.125 16.25 16.00 225,800 16.125 CPQ (stock) 46.25 46.625 45.625 2,762,600 45.25 (news) CR (stock) 34.375 34.75 34.125 19,800 34.125 CRAY (stock) 0.00 0.00 0.00 0 0.00 CREAF (stock) 11.75 12.125 11.125 499,600 11.125 CRUS (stock) 46.375 48.75 44.50 4,967,100 45.625 CSCO (stock) 68.25 68.375 65.125 5,607,400 65.00 (news) CTC (stock) 69.00 69.25 68.50 55,900 68.50 CTME (stock) 3.1875 3.1875 3.00 49,200 3.125 CY (stock) 34.25 34.625 33.125 1,433,600 33.00 CYR (stock) 21.125 21.625 20.75 74,400 21.875 CYRX (stock) 40.375 41.75 39.75 971,100 40.625 DAL (stock) 67.75 68.25 66.875 460,600 66.625 (news) DD (stock) 65.875 66.25 65.75 683,200 65.875 (news) DEC (stock) 44.375 44.50 43.375 955,700 43.00 DECL (index) 801.00 1602.00 0.00 0 0.00 DELL (stock) 80.25 80.25 75.875 2,891,900 76.375 DGN (stock) 9.75 9.75 9.375 57,800 9.375 DIS (stock) 55.75 56.25 55.625 651,200 55.75 DJ (stock) 36.375 36.50 36.25 46,400 36.25 DMIC (stock) 11.125 11.50 11.125 56,800 11.125 DOW (stock) 73.625 73.875 73.25 518,600 73.375 DVOL (index) 86.20 172.41 0.00 0 0.00 ECO (stock) 10.50 10.50 10.375 149,400 10.375 EFII (stock) 68.75 69.50 65.25 252,100 65.50 EK (stock) 56.875 58.625 56.75 974,600 58.50 (news) ELY (stock) 14.50 14.875 14.375 407,300 14.875 EMC (stock) 14.125 14.50 13.50 5,697,800 16.75 ERTS (stock) 37.375 38.25 36.50 2,155,000 35.875 EXBT (stock) 11.875 12.00 11.625 122,600 11.50 F (stock) 30.00 30.25 29.625 3,942,100 29.50 FHPC (stock) 23.375 23.375 23.125 35,200 23.25 FNM (stock) 108.50 110.00 107.75 908,100 107.75 (news) FON (stock) 34.625 34.875 34.50 305,800 34.50 FPNX (stock) 0.00 0.00 0.00 0 0.00 FRAM (stock) 24.00 24.125 23.375 74,400 23.50 GAB (stock) 9.50 9.625 9.375 377,400 9.75 GE (stock) 62.125 62.625 61.875 1,916,000 62.625 (news) GEN (stock) 8.875 8.875 8.625 20,600 8.625 GENZ (stock) 50.00 51.50 49.00 721,900 49.00 GGUY (stock) 10.625 10.75 10.625 147,900 10.75 GIS (stock) 58.00 58.00 56.625 630,800 56.75 GM (stock) 45.25 45.75 44.875 1,342,300 44.875 (news) GME (stock) 46.00 46.00 44.875 538,200 44.875 GNE (stock) 48.125 48.125 48.00 77,800 48.00 GPS (stock) 38.375 38.375 38.00 252,800 38.125 GPTA (stock) 8.125 8.25 8.00 124,700 8.00 GT (stock) 39.50 39.875 37.50 692,100 38.375 (news) GTE (stock) 40.25 40.375 40.125 1,334,400 40.25 GWF (stock) 23.875 24.25 23.875 386,600 23.75 GYMB (stock) 23.50 25.00 23.25 477,100 25.50 HAN (stock) 15.75 16.00 15.75 1,298,200 15.75 HAS (stock) 30.75 30.875 30.625 145,800 30.50 HD (stock) 39.50 40.125 39.00 1,566,600 39.50 HFI (stock) 15.875 16.00 15.125 183,100 15.125 HM (stock) 17.125 17.375 17.125 266,000 17.375 HMY (stock) 21.875 22.00 21.50 140,800 21.50 HSN (stock) 8.625 8.75 8.50 350,400 8.875 HWP (stock) 79.75 80.25 78.625 1,651,700 78.375 I (stock) 105.875 106.50 105.25 339,500 106.625 IBM (stock) 92.50 92.875 91.25 3,272,600 90.75 (news) IDTI (stock) 21.25 22.25 20.75 2,991,800 20.25 IFMX (stock) 30.00 30.625 29.375 2,195,800 29.125 INGR (stock) 12.125 12.125 11.875 116,200 11.75 (news) INTC (stock) 62.875 63.50 62.00 9,269,200 61.625 INTU (stock) 47.00 48.25 45.00 450,200 44.25 IP (stock) 38.00 39.50 37.625 2,508,800 38.50 JCP (stock) 46.625 47.00 46.625 394,700 47.125 JNJ (stock) 76.125 76.375 75.75 858,600 76.125 (news) KLAC (stock) 39.50 39.75 36.75 1,367,400 37.00 KM (stock) 12.25 12.50 12.125 1,865,400 12.25 KMAG (stock) 59.00 59.875 55.00 2,980,300 54.375 (news) KMB (stock) 67.375 69.00 67.25 388,700 68.125 KO (stock) 71.125 71.625 70.625 1,056,200 71.625 KWP (stock) 35.125 35.75 34.75 162,600 36.00 LA (stock) 2.50 2.50 2.375 80,300 2.375 LADF (stock) 13.125 13.125 12.875 5,500 12.9375 LDDS (stock) 0.00 0.00 0.00 0 0.00 LE (stock) 15.25 15.375 15.00 46,400 15.00 LEAF (stock) 9.00 9.125 8.75 160,100 8.50 LGNT (stock) 47.375 47.375 47.375 3,600 47.1875 LOTS (stock) 0.00 0.00 0.00 0 0.00 LRCX (stock) 57.50 59.25 57.125 1,107,300 56.00 LRNG (stock) 52.50 52.50 50.75 148,400 50.00 LSI (stock) 51.125 51.50 49.125 2,333,800 49.75 LTD (stock) 20.875 20.875 20.125 1,594,700 20.375 LUV (stock) 22.875 23.00 22.625 664,900 22.75 MA (stock) 42.875 43.25 42.75 245,500 43.25 MAS (stock) 27.25 27.75 27.25 101,000 27.50 MAT (stock) 28.50 28.75 28.00 511,000 28.625 MCD (stock) 39.00 39.125 38.75 1,417,300 38.75 (news) MCIC (stock) 25.375 25.625 25.25 1,176,300 25.4375 MCU (stock) 17.25 17.75 17.25 102,700 17.625 MDR (stock) 20.00 20.25 19.875 132,100 19.875 MEGT (stock) 26.625 27.00 25.125 214,900 25.00 MENT (stock) 18.375 18.75 18.125 249,700 20.125 MER (stock) 60.00 60.75 59.375 1,486,800 59.00 (news) MMM (stock) 56.00 56.50 55.875 418,900 56.375 MO (stock) 85.125 85.375 84.75 1,202,700 84.75 (news) MOB (stock) 99.50 100.125 99.00 549,700 99.875 MOT (stock) 64.375 65.625 64.125 7,057,000 64.00 (news) MRK (stock) 60.00 60.50 59.625 3,342,600 59.75 (news) MS (stock) 91.375 91.875 91.00 177,700 91.25 MSFT (stock) 86.625 87.375 85.00 6,134,100 83.625 (news) MSII (stock) 44.375 44.4375 44.00 58,000 43.50 MT (stock) 34.625 34.75 34.00 40,900 33.875 (news) MTC (stock) 99.25 100.25 97.875 321,800 98.50 MU (stock) 67.75 69.375 66.00 7,476,300 67.625 (news) MX (stock) 32.75 33.125 32.75 64,400 32.875 MXTR (stock) 4.1875 4.3125 4.00 178,200 4.1875 N (stock) 32.00 32.25 31.75 288,000 32.125 NAV (stock) 11.50 11.75 11.375 156,400 11.625 NCDI (stock) 5.25 5.375 4.875 147,300 5.25 NELL (stock) 49.00 49.00 47.25 180,000 48.50 NETG (stock) 38.50 39.625 37.50 459,200 37.125 NKE (stock) 108.375 110.00 107.625 170,100 111.75 NN (stock) 26.00 26.375 25.625 507,100 25.50 (news) NOBE (stock) 40.75 40.75 40.00 329,300 40.50 NOC (stock) 59.25 59.375 58.875 147,700 59.375 NOVL (stock) 14.75 14.875 14.375 6,521,900 14.25 NSCP (stock) 63.25 65.50 61.00 531,000 60.50 NSM (stock) 25.875 26.75 25.625 2,014,700 25.375 (news) NT (stock) 33.75 34.375 33.50 313,800 33.75 NWK (stock) 38.375 39.50 38.00 313,600 38.25 (news) NYA (index) 310.51 311.60998 0.00 0 309.41 NYV (index) 340.70 381.42 0.00 0 0.00 OAT (stock) 31.75 31.875 31.50 301,100 31.625 OCTL (stock) 30.75 30.875 30.25 453,900 29.875 OEX (index) 552.38 553.53002 0.00 0 551.22 ORCL (stock) 38.50 39.25 37.25 5,061,400 36.875 (news) OXY (stock) 20.75 21.00 20.75 586,200 21.00 P (stock) 30.875 31.375 30.875 236,300 31.125 PAC (stock) 30.50 30.625 30.25 1,247,900 30.125 PBY (stock) 24.125 24.875 24.125 372,600 24.875 PCCW (stock) 17.50 17.50 17.00 763,100 17.125 PCG (stock) 30.00 30.25 30.00 307,500 30.125 PCL (stock) 24.25 24.375 24.00 40,100 24.25 PCTL (stock) 50.25 50.50 48.25 955,300 43.00 (news) PE (stock) 29.125 29.25 29.00 133,400 29.25 PG (stock) 80.00 80.625 79.625 778,500 81.125 (news) PHG (stock) 44.75 44.75 43.625 1,092,000 44.75 (news) PIR (stock) 10.375 10.50 10.375 173,000 10.375 PMTC (stock) 62.25 62.75 59.50 1,371,600 58.50 PPW (stock) 19.50 19.50 18.375 428,200 19.375 PRD (stock) 40.50 41.125 39.875 450,000 39.375 PSTA (stock) 7.8125 7.8125 7.625 26,500 7.75 PTON (stock) 8.6875 9.00 8.50 178,300 8.375 PZL (stock) 43.50 44.125 43.375 87,000 44.75 QKTN (stock) 10.50 10.875 10.125 131,900 10.50 QNTM (stock) 19.00 19.375 18.625 1,077,100 18.375 QVCN (stock) 0.00 0.00 0.00 0 0.00 RBK (stock) 33.25 33.50 33.25 145,600 33.875 RD (stock) 123.125 124.125 123.00 499,200 125.125 REC (stock) 11.75 11.75 11.25 43,600 11.125 REN (stock) 4.125 4.125 4.00 51,900 4.125 RHR (stock) 15.375 15.375 15.00 132,400 15.375 RN (stock) 32.25 32.375 32.00 456,300 32.125 (news) RNBO (stock) 17.875 18.00 17.50 28,800 17.75 ROUS (stock) 21.75 21.75 21.625 138,800 22.00 RYC (stock) 43.875 44.25 43.875 93,200 44.375 S (stock) 35.25 35.25 34.50 1,397,000 34.375 SALD (stock) 6.625 7.00 6.50 32,000 6.75 SBC (stock) 55.375 55.875 55.00 631,200 55.625 (news) SBUX (stock) 36.25 36.625 34.50 725,400 34.375 SCIS (stock) 31.50 31.75 30.50 534,200 29.75 SCOC (stock) 7.625 8.125 7.625 128,100 8.125 SDO (stock) 23.375 23.375 22.875 151,300 23.00 SEG (stock) 40.625 42.125 40.00 3,421,000 39.25 (news) SFE (stock) 42.875 43.875 41.375 97,200 42.375 SGI (stock) 32.25 32.875 31.75 1,497,400 31.75 SGP (stock) 51.75 52.25 51.50 398,200 52.125 SIGM (stock) 4.875 5.00 4.625 47,200 4.875 SIII (stock) 14.625 15.875 14.125 943,200 15.25 SK (stock) 14.375 14.50 14.25 143,400 14.375 SLB (stock) 65.75 66.375 65.125 295,400 65.875 SLR (stock) 36.875 37.00 35.50 206,800 35.125 SMSC (stock) 16.50 16.50 15.75 125,300 16.00 SNPS (stock) 29.25 30.75 27.50 672,800 28.50 SPCO (stock) 3.25 3.375 3.25 30,400 3.4375 SPX (index) 579.46 581.39001 0.00 0 577.53002 SQNT (stock) 15.875 16.625 15.50 920,600 15.75 SRA (stock) 25.00 25.00 24.625 75,500 25.125 SSAX (stock) 35.50 36.75 34.00 1,447,300 33.875 STK (stock) 22.75 23.25 22.50 412,100 22.25 (news) STRM (stock) 45.625 47.50 45.50 1,212,700 45.75 (news) SUNW (stock) 55.75 56.25 53.375 3,920,900 54.75 SUP (stock) 26.125 26.125 25.125 461,400 25.75 (news) SVGI (stock) 33.375 34.125 32.75 783,700 32.50 SVM (stock) 27.75 28.125 27.75 23,000 28.125 SYBS (stock) 31.375 33.625 30.875 5,685,800 32.1875 SYMC (stock) 25.125 26.50 24.75 1,081,800 25.25 SYQT (stock) 12.00 12.25 11.875 112,500 12.00 T (stock) 62.125 63.375 61.50 2,965,400 63.00 TAN (stock) 59.625 59.875 58.125 277,800 58.00 TCOMA (stock) 18.6875 18.75 17.875 2,150,000 17.875 TDM (stock) 11.375 11.375 11.125 436,600 12.125 TE (stock) 23.75 23.75 23.375 79,700 23.50 TEK (stock) 56.25 56.375 55.125 74,800 55.125 TELC (stock) 11.375 11.375 10.75 18,400 10.625 THDO (stock) 9.00 9.50 8.875 402,000 9.00 TICK (index) 267.00 534.00 0.00 0 0.00 TLAB (stock) 34.75 40.50 32.25 8,743,600 34.50 (news) TMX (stock) 29.50 29.875 29.25 2,200,400 29.50 TOY (stock) 27.125 27.50 27.00 1,304,100 27.00 TRAN (index) 1925.80 1959.29 0.00 0 1933.8299 TRB (stock) 61.875 62.375 61.25 361,900 62.50 TRIN (index) 0.75 1.50 0.00 0 0.00 TRMB (stock) 22.25 24.375 22.00 471,600 23.50 TRW (stock) 71.125 71.75 70.875 295,400 70.875 (news) TSNG (stock) 8.50 8.75 8.125 102,400 8.00 TTC (stock) 29.625 29.75 29.50 44,000 29.625 TWX (stock) 38.125 38.625 37.875 832,000 38.375 TX (stock) 65.125 65.50 64.875 432,200 65.375 TXN (stock) 73.25 73.625 69.50 2,331,300 71.75 TYX (index) 64.30 64.40 0.00 0 64.22 UAL (stock) 174.25 174.50 170.00 49,000 169.25 UK (stock) 37.75 38.25 37.625 325,900 37.625 USG (stock) 28.00 28.25 27.875 396,700 27.625 USS (stock) 24.625 25.125 24.625 207,600 25.50 UTIL (index) 217.30 0.00 216.63 0 217.44 UTX (stock) 86.375 86.625 84.75 266,400 84.75 VAR (stock) 51.75 51.75 50.00 180,100 49.875 VFIC (stock) 0.00 0.00 0.00 0 0.00 VFINX (index) 54.54 54.74 0.00 0 54.36 VGSTX (index) 15.23 15.27 0.00 0 15.10 VIA (stock) 46.75 46.75 46.00 133,100 46.50 (news) VIEW (stock) 12.125 12.375 11.75 216,800 12.125 VLSI (stock) 26.625 29.50 26.00 2,816,300 27.00 VPMCX (index) 26.13 26.44 0.00 0 26.61 VTSS (stock) 13.00 13.75 12.875 260,000 12.875 VWINX (index) 19.93 19.95999 0.00 0 19.80 WAG (stock) 28.50 28.625 27.875 368,500 27.75 (news) WBB (stock) 18.25 18.25 17.75 11,800 17.75 WDC (stock) 15.375 15.50 14.75 503,400 15.25 WEN (stock) 21.375 21.875 21.375 374,400 21.625 WFC (stock) 207.875 209.625 203.375 140,700 204.00 WLM (stock) 23.50 23.625 23.375 100,300 23.25 WMT (stock) 23.00 23.875 22.8125 5,901,300 23.875 WSAU (stock) 24.25 24.75 23.50 120,500 23.75 WSX (index) 382.50 386.52 0.00 0 378.47 WWTK (stock) 5.00 5.00 4.75 72,700 4.4375 WX (stock) 14.875 15.125 14.75 1,179,100 14.75 (news) WY (stock) 45.875 46.50 45.625 333,900 46.375 (news) WYL (stock) 41.75 41.75 40.75 53,100 41.50 XAU (index) 121.55 0.00 119.90 0 0.00 XIRC (stock) 12.125 12.50 11.875 195,700 12.00 XLGX (stock) 59.00 59.00 56.375 596,900 57.25 XLNX (stock) 46.125 46.75 43.75 3,163,900 43.125 XMI (index) 499.80 500.10 0.00 0 499.79 XNET (stock) 17.125 17.25 16.75 46,800 16.75 XON (stock) 73.25 73.625 73.125 852,000 73.75 XRX (stock) 128.50 129.50 128.25 297,700 128.375 (news) Z (stock) 15.50 15.625 15.375 533,700 15.50 ZCAD (stock) 8.5625 8.875 8.25 410,600 8.125 DJIA (index) 4735.25 4749.70 0.00 0 4726.2202