Market rallying on weaker than expected .1% CPI increase vs. .2% expected. Technology and all stocks sailed higher from the open, up 20 and up to +42 into new record high territory, but would fade at the close. McClellan Oscillator now giving buy signal and Tuesday`s oversold condition was your last buying opportunity at the lowest prices for probably the next 6-8 weeks on high relative strength stocks, at which time you should have taken all long positions and covered/closed any short positions. Fri Oct 13 21:25:41 1995 Symbol Type Price High Low Volume Last AA (stock) 51.625 52.25 50.75 1,795,300 51.25 AAPL (stock) 36.00 36.875 35.50 2,099,900 35.3125 ABF (stock) 24.25 24.875 24.125 76,700 24.125 ABX (stock) 25.25 25.375 24.75 1,471,600 25.00 ACAD (stock) 37.25 39.00 37.25 1,429,900 37.50 ACN (stock) 12.50 12.625 12.50 87,500 12.625 ACTL (stock) 17.125 18.125 17.125 166,400 17.625 ADAC (stock) 11.75 11.75 11.375 59,000 11.75 ADBE (stock) 49.25 51.25 49.25 931,700 50.625 ADCT (stock) 40.50 42.00 39.75 1,130,400 39.00 ADPT (stock) 40.875 42.00 40.75 670,000 41.375 ADV (index) 1515.00 3030.00 0.00 0 0.00 AET (stock) 71.75 72.50 71.00 1,062,700 70.75 AGN (stock) 33.125 33.25 33.00 147,100 33.125 AHP (stock) 87.50 89.125 87.50 340,100 87.25 AKLM (stock) 24.75 25.50 24.75 1,388,500 24.875 ALD (stock) 44.50 44.875 44.375 319,700 44.25 (news) ALEX (stock) 23.50 23.75 23.50 21,100 23.5625 ALSC (stock) 28.25 31.50 27.25 838,500 30.5625 ALTR (stock) 60.00 61.75 59.625 1,005,700 61.125 AMAT (stock) 47.50 51.00 47.25 4,694,800 49.25 AMD (stock) 27.625 28.50 27.375 1,122,400 27.75 AMGN (stock) 48.1875 48.625 47.50 1,518,700 47.50 AMH (stock) 10.00 10.125 9.625 1,194,400 9.5625 AMR (stock) 70.875 71.125 70.375 271,900 70.25 AMSY (stock) 25.00 25.25 24.75 34,500 25.125 AR (stock) 30.375 30.50 30.00 225,400 30.25 ARC (stock) 104.875 106.125 104.75 570,300 105.125 ASA (stock) 41.75 41.75 41.25 37,700 41.50 ASH (stock) 33.125 33.25 32.25 292,400 32.25 ASPX (stock) 14.375 15.00 13.75 520,000 13.625 ASTA (stock) 8.875 9.125 8.875 352,000 9.00 ATC (stock) 3.00 3.125 2.875 87,600 2.9375 ATI (stock) 30.625 31.125 30.50 1,145,300 30.25 ATML (stock) 30.125 32.25 29.875 935,000 31.50 AVOL (index) 219.33 238.66 0.00 0 0.00 AVP (stock) 72.75 72.875 72.25 97,500 72.125 AXP (stock) 44.75 45.125 44.625 1,449,200 44.50 AZA (stock) 22.875 23.25 22.50 534,000 22.25 BA (stock) 67.50 67.625 66.625 1,181,300 66.625 (news) BAC (stock) 63.50 64.125 63.50 1,749,800 63.25 BBA (stock) 6.00 6.25 6.00 269,300 6.25 BBTK (stock) 18.25 19.50 18.25 80,900 18.75 BCC (stock) 38.875 38.875 36.875 566,200 37.75 BEAM (stock) 44.50 45.75 43.75 476,000 43.50 BFI (stock) 30.50 30.50 29.75 1,239,500 29.75 BGEN (stock) 58.25 58.50 57.25 485,500 57.6875 (news) BMET (stock) 16.875 17.125 16.875 335,000 17.125 BNET (stock) 60.50 62.00 59.375 4,510,100 59.3125 BNYN (stock) 8.875 9.125 8.875 156,600 8.9375 BORL (stock) 13.625 14.125 13.625 192,100 13.875 BROD (stock) 66.625 70.00 65.8125 753,200 68.75 BS (stock) 13.625 13.625 13.25 744,600 13.375 C (stock) 55.00 55.625 54.625 1,490,300 54.50 CA (stock) 42.25 43.125 42.25 1,362,600 41.75 CAL (stock) 15.50 16.00 15.50 401,500 15.50 CAT (stock) 55.50 55.875 53.375 1,417,000 53.375 CC (stock) 36.50 38.00 35.50 1,392,100 35.375 CCI (stock) 72.50 73.375 72.375 1,262,600 72.25 CDN (stock) 41.875 43.25 41.75 344,500 41.25 CHIR (stock) 88.50 89.00 86.00 517,800 86.25 CHPS (stock) 12.50 13.875 12.25 863,300 13.00 (news) CHV (stock) 49.00 49.625 48.875 1,066,400 49.125 CL (stock) 67.25 67.50 67.125 604,600 67.25 CLIX (stock) 7.50 7.50 7.00 451,400 7.00 CMB (stock) 65.625 66.625 65.625 1,094,600 65.375 CMH (stock) 26.25 26.50 25.25 249,500 25.375 CNR (stock) 17.625 17.75 17.50 1,562,200 17.375 COMPN (index) 1018.38 1021.13 0.00 0 1015.63 COMPV (index) 38.93 77.86 0.00 0 0.00 COMS (stock) 46.125 46.875 45.25 2,240,200 46.125 (news) CP (stock) 16.375 16.625 16.25 769,300 16.125 (news) CPQ (stock) 49.00 50.25 48.75 3,816,700 48.375 (news) CR (stock) 34.50 34.75 34.375 43,600 34.625 CRAY (stock) 0.00 0.00 0.00 0 0.00 CREAF (stock) 12.50 12.875 11.625 760,300 11.75 CRUS (stock) 45.875 49.50 45.875 3,657,800 47.75 CSCO (stock) 70.50 72.25 70.00 4,322,300 71.625 CTC (stock) 69.75 70.50 69.50 107,300 69.375 CTME (stock) 3.00 3.00 3.00 4,500 3.00 CY (stock) 31.125 33.375 30.625 2,014,500 32.375 CYR (stock) 21.50 21.875 21.375 84,900 21.25 CYRX (stock) 40.00 42.25 40.00 794,900 41.375 DAL (stock) 69.00 70.00 68.75 257,400 68.375 (news) DD (stock) 66.125 66.625 66.00 857,800 66.125 DEC (stock) 49.375 49.375 48.125 4,414,400 46.125 (news) DECL (index) 773.00 1546.00 0.00 0 0.00 DELL (stock) 83.00 83.25 80.375 1,952,700 80.00 DGN (stock) 9.75 10.125 9.75 56,400 10.00 DIS (stock) 57.50 57.875 55.75 1,322,100 55.375 DJ (stock) 36.50 36.75 36.50 56,900 36.625 DMIC (stock) 12.625 12.875 12.375 662,600 12.50 DOW (stock) 72.50 73.375 72.50 533,900 73.25 DVOL (index) 120.41000 140.82000 0.00 0 0.00 ECO (stock) 10.375 10.50 10.25 225,700 10.375 EFII (stock) 73.50 75.50 68.75 862,800 71.25 EK (stock) 57.25 57.50 56.625 1,530,200 57.00 ELY (stock) 15.00 15.125 14.625 627,700 14.875 EMC (stock) 14.125 15.625 14.125 5,113,600 14.875 ERTS (stock) 36.875 38.375 36.75 731,400 38.00 EXBT (stock) 12.125 13.375 11.625 554,700 11.8125 (news) F (stock) 31.75 32.375 31.625 5,681,700 31.875 FHPC (stock) 23.50 23.75 23.25 140,200 23.375 FNM (stock) 110.375 110.875 108.75 1,453,400 109.125 FON (stock) 35.375 35.875 35.375 418,700 34.625 (news) FPNX (stock) 0.00 0.00 0.00 0 0.00 FRAM (stock) 25.625 26.50 25.50 26,900 26.25 GAB (stock) 9.3125 9.50 9.25 682,400 9.50 GE (stock) 63.00 63.75 63.00 1,754,800 62.125 GEN (stock) 9.00 9.375 8.875 38,400 9.375 (news) GENZ (stock) 52.625 53.00 51.25 1,626,900 51.75 GGUY (stock) 11.5625 11.5625 11.00 64,300 11.00 GIS (stock) 56.875 57.25 56.75 435,400 57.25 GM (stock) 46.25 47.25 45.875 1,476,500 46.875 (news) GME (stock) 46.625 47.00 46.125 1,164,800 46.00 GNE (stock) 48.25 48.50 48.25 58,700 48.375 GPS (stock) 38.75 39.625 38.75 307,700 39.125 GPTA (stock) 8.125 8.375 8.125 21,800 8.25 GT (stock) 39.875 39.875 39.625 359,700 39.50 GTE (stock) 39.625 40.25 39.50 1,598,700 40.125 (news) GWF (stock) 25.125 25.625 24.25 613,700 23.875 GYMB (stock) 22.25 24.00 21.875 1,757,200 23.50 HAN (stock) 16.125 16.25 16.00 1,092,900 16.125 HAS (stock) 30.75 30.875 30.375 85,500 30.75 HD (stock) 38.875 39.50 38.75 1,163,500 39.25 HFI (stock) 16.25 16.375 16.125 143,700 16.125 HM (stock) 17.00 17.00 16.75 671,100 17.00 HMY (stock) 22.00 22.375 21.75 95,000 22.375 HSN (stock) 8.625 8.875 8.625 49,400 8.625 HWP (stock) 83.50 85.00 83.25 1,904,100 82.875 I (stock) 105.75 106.875 105.75 249,700 106.50 IBM (stock) 92.50 94.25 92.50 2,352,400 93.00 (news) IDTI (stock) 19.875 22.125 19.75 2,285,300 21.1875 IFMX (stock) 30.25 31.375 30.125 1,836,400 30.25 INGR (stock) 12.00 12.125 12.00 254,400 12.125 INTC (stock) 62.75 64.625 62.50 9,438,900 63.75 INTU (stock) 48.125 48.75 47.75 260,600 47.875 IP (stock) 38.00 38.625 37.50 2,017,400 38.00 JCP (stock) 47.50 48.00 47.375 444,300 48.00 JNJ (stock) 77.625 78.00 77.00 840,100 76.50 KLAC (stock) 39.75 41.00 39.50 1,010,400 39.00 KM (stock) 11.375 12.125 10.75 10,629,900 12.125 (news) KMAG (stock) 60.75 62.875 60.50 800,100 60.8125 KMB (stock) 67.625 68.00 67.125 150,200 67.50 KO (stock) 70.875 71.875 70.875 843,000 71.625 KWP (stock) 35.75 36.00 35.25 122,100 35.875 LA (stock) 2.375 2.50 2.375 51,000 2.375 LADF (stock) 13.125 13.125 12.875 2,400 13.00 LDDS (stock) 0.00 0.00 0.00 0 0.00 LE (stock) 15.25 15.375 15.125 12,500 15.125 LEAF (stock) 8.875 9.125 8.75 143,000 9.00 LGNT (stock) 47.125 47.125 47.125 500 47.1875 LOTS (stock) 0.00 0.00 0.00 0 0.00 LRCX (stock) 57.25 62.25 57.25 1,284,400 60.50 LRNG (stock) 53.50 56.50 53.25 87,600 52.50 LSI (stock) 50.125 53.00 49.125 1,528,300 49.75 LTD (stock) 21.125 21.25 20.875 1,440,400 20.25 LUV (stock) 23.75 23.875 23.125 398,100 22.75 MA (stock) 43.50 43.50 42.875 515,100 43.00 MAS (stock) 28.125 28.25 27.75 279,700 27.50 MAT (stock) 28.50 29.00 28.50 261,700 28.75 MCD (stock) 39.75 40.50 39.75 1,301,700 40.00 MCIC (stock) 24.375 25.375 24.25 1,590,300 25.375 MCU (stock) 18.00 18.00 17.625 76,500 17.625 MDR (stock) 19.875 19.875 19.625 36,500 19.875 MEGT (stock) 26.875 29.00 26.25 266,400 28.00 MENT (stock) 19.50 19.75 19.125 586,500 18.375 MER (stock) 64.125 64.75 63.25 700,000 62.875 MMM (stock) 56.75 57.75 56.625 413,100 57.25 MO (stock) 85.25 85.75 84.75 1,329,200 84.75 MOB (stock) 99.75 100.625 98.75 812,000 99.25 (news) MOT (stock) 63.25 64.50 62.50 6,521,600 64.00 MRK (stock) 59.875 60.625 59.75 2,196,400 59.875 MS (stock) 97.25 97.375 95.75 269,900 94.75 (news) MSFT (stock) 86.25 88.75 86.00 4,290,300 87.625 MSII (stock) 45.25 45.25 44.50 71,200 44.75 MT (stock) 35.00 35.00 34.375 37,700 34.75 (news) MTC (stock) 101.75 102.875 100.375 493,200 100.50 (news) MU (stock) 66.125 70.875 65.75 6,089,400 69.625 MX (stock) 34.25 34.25 33.50 36,300 33.25 MXTR (stock) 4.625 4.3125 3.9375 340,400 4.1875 N (stock) 33.625 33.875 33.00 566,000 32.625 NAV (stock) 11.25 11.50 11.125 169,000 11.50 NCDI (stock) 5.75 5.75 5.50 67,900 5.75 NELL (stock) 50.00 51.00 49.75 188,300 50.125 NETG (stock) 39.00 39.3125 38.875 135,400 39.00 NKE (stock) 110.00 110.75 109.625 230,600 109.00 NN (stock) 26.625 27.125 26.00 758,900 26.00 NOBE (stock) 40.00 41.125 40.00 266,200 41.00 NOC (stock) 59.625 59.75 59.25 115,300 59.25 NOVL (stock) 14.875 15.25 14.75 3,825,300 15.125 (news) NSCP (stock) 67.25 68.50 66.50 361,300 66.00 NSM (stock) 25.75 26.375 25.625 1,793,500 26.00 NT (stock) 34.00 34.375 33.375 522,800 33.125 NWK (stock) 36.625 37.25 36.50 265,400 38.375 (news) NYA (index) 313.64 314.92999 0.00 0 312.36 NYV (index) 373.92 447.85998 0.00 0 0.00 OAT (stock) 31.875 32.00 31.50 414,200 31.375 OCTL (stock) 31.25 31.625 30.25 299,700 30.125 OEX (index) 557.30 558.35998 0.00 0 555.71997 ORCL (stock) 39.50 40.875 39.00 5,604,100 39.8125 OXY (stock) 21.00 21.125 20.875 599,500 21.00 P (stock) 31.75 32.00 31.125 678,400 31.125 PAC (stock) 30.75 30.875 30.625 729,900 30.625 PBY (stock) 24.875 25.125 23.875 907,500 23.25 PCCW (stock) 17.25 17.625 17.25 683,500 17.125 PCG (stock) 29.50 29.875 29.375 374,000 29.75 PCL (stock) 24.625 24.625 24.125 37,400 24.375 PCTL (stock) 51.375 56.125 51.125 750,100 54.25 PE (stock) 28.875 29.25 28.75 331,800 29.00 PG (stock) 80.25 81.25 79.875 693,500 80.625 PHG (stock) 45.00 45.375 44.75 959,500 45.50 PIR (stock) 10.50 10.875 10.375 224,100 10.75 PMTC (stock) 63.50 64.00 63.00 609,900 62.25 PPW (stock) 19.25 19.625 19.25 297,600 19.50 (news) PRD (stock) 40.375 40.50 40.125 123,400 40.375 PSTA (stock) 7.625 7.75 7.50 108,800 7.6875 PTON (stock) 9.00 9.00 8.625 142,100 8.75 PZL (stock) 43.25 43.75 43.25 82,200 43.625 QKTN (stock) 11.125 12.00 10.75 657,700 10.875 QNTM (stock) 19.875 21.00 19.75 1,478,200 20.50 (news) QVCN (stock) 0.00 0.00 0.00 0 0.00 RBK (stock) 33.50 33.50 33.125 578,000 33.25 (news) RD (stock) 123.375 123.75 122.375 352,800 123.25 REC (stock) 0.00 0.00 0.00 0 12.125 (no trades) REN (stock) 4.125 4.125 4.00 45,400 4.00 RHR (stock) 15.875 16.125 15.875 66,000 15.375 RN (stock) 32.625 32.875 32.50 501,000 32.125 (news) RNBO (stock) 20.375 20.75 19.25 198,000 19.00 ROUS (stock) 21.625 21.75 21.50 125,500 21.875 RYC (stock) 44.125 44.375 43.875 53,500 44.125 S (stock) 35.375 36.625 35.375 1,085,100 36.375 SALD (stock) 6.75 7.00 6.5625 19,700 6.625 SBC (stock) 54.50 55.00 54.125 540,000 54.125 SBUX (stock) 36.50 37.00 36.00 391,000 36.50 SCIS (stock) 33.50 33.875 33.125 454,800 33.25 SCOC (stock) 7.375 7.75 7.125 117,900 7.50 SDO (stock) 23.375 23.625 23.375 302,900 23.625 SEG (stock) 42.625 43.25 42.50 1,161,900 40.625 SFE (stock) 43.75 44.375 43.25 58,300 43.00 SGI (stock) 34.25 34.75 33.875 1,273,500 33.25 SGP (stock) 52.00 52.25 51.75 1,020,200 51.875 SIGM (stock) 5.00 5.125 4.625 35,700 4.625 SIII (stock) 14.00 15.50 13.875 1,383,700 14.50 SK (stock) 14.50 14.625 14.375 152,300 14.50 SLB (stock) 65.875 66.125 65.625 363,600 65.50 SLR (stock) 37.50 37.625 37.00 211,100 37.125 SMSC (stock) 16.00 16.375 16.00 56,400 16.50 SNPS (stock) 28.25 30.00 27.00 541,300 29.125 SPCO (stock) 3.50 3.875 3.50 155,800 3.25 SPX (index) 584.50 585.90 0.00 0 583.00 SQNT (stock) 16.875 17.25 16.625 353,500 16.50 SRA (stock) 24.375 25.00 24.00 118,700 24.75 SSAX (stock) 38.375 39.50 38.00 882,700 37.875 STK (stock) 23.75 24.375 23.75 189,900 24.25 STRM (stock) 49.75 52.00 49.25 1,551,000 50.00 SUNW (stock) 59.9375 60.375 58.50 2,419,400 57.25 SUP (stock) 27.375 27.50 26.875 155,700 26.50 SVGI (stock) 35.125 36.25 35.00 1,117,500 33.375 SVM (stock) 28.125 28.25 27.75 16,300 27.875 SYBS (stock) 34.00 35.9375 33.625 9,577,000 32.125 (news) SYMC (stock) 25.875 26.75 25.50 691,700 26.125 SYQT (stock) 11.125 12.25 11.00 169,800 12.00 T (stock) 62.375 64.25 62.375 2,769,600 63.875 TAN (stock) 60.375 61.50 60.375 216,300 60.50 TCOMA (stock) 18.625 18.875 18.50 3,247,100 18.625 TDM (stock) 11.25 11.375 11.125 449,200 11.125 TE (stock) 23.75 23.75 23.625 109,600 23.625 TEK (stock) 58.25 58.75 58.25 91,600 57.875 TELC (stock) 12.375 12.375 11.125 48,900 11.375 THDO (stock) 9.125 10.50 9.125 382,600 9.00 TICK (index) 115.00 230.00 0.00 0 0.00 TLAB (stock) 35.50 36.50 35.00 2,185,000 35.00 TMX (stock) 28.75 29.625 28.00 3,874,600 29.375 TOY (stock) 26.25 27.25 26.25 2,002,900 27.25 TRAN (index) 1943.22 1963.18 0.00 0 1923.28 TRB (stock) 63.25 63.50 63.00 368,200 62.50 (news) TRIN (index) 1.80 2.16 0.00 0 0.00 TRMB (stock) 18.50 21.125 17.75 1,524,800 20.25 TRW (stock) 71.00 72.00 71.00 97,100 71.375 (news) TSNG (stock) 8.375 8.625 8.25 88,800 8.50 TTC (stock) 29.375 29.625 29.375 12,500 29.625 TWX (stock) 37.375 37.625 37.25 2,331,900 37.875 TX (stock) 67.00 67.00 65.375 927,700 65.375 TXN (stock) 72.375 75.625 71.625 2,161,600 74.125 TYX (index) 62.86 0.00 61.72 0 64.00 UAL (stock) 175.00 175.625 173.50 41,900 173.75 UK (stock) 39.375 39.875 38.375 992,000 38.375 USG (stock) 29.00 29.25 27.875 368,400 28.00 USS (stock) 25.375 25.625 25.375 122,400 25.25 UTIL (index) 214.80 0.00 212.30 0 216.11 UTX (stock) 87.375 88.125 86.25 282,500 86.375 VAR (stock) 51.875 52.25 51.625 99,600 51.75 VFIC (stock) 0.00 0.00 0.00 0 0.00 VFINX (index) 55.20 55.15 0.00 0 54.90 VGSTX (index) 15.36 15.42 0.00 0 15.31 VIA (stock) 48.75 48.875 48.375 79,300 46.75 VIEW (stock) 12.625 13.00 12.375 232,100 12.125 VLSI (stock) 26.125 28.50 26.00 1,450,700 27.75 VPMCX (index) 26.60 26.73 0.00 0 26.13 VTSS (stock) 13.25 13.375 13.00 235,200 13.00 VWINX (index) 20.90 20.20999 0.00 0 19.96 WAG (stock) 28.625 28.625 28.25 563,100 28.125 WBB (stock) 18.875 19.00 18.375 62,800 18.375 WDC (stock) 15.875 16.125 15.50 331,000 15.75 WEN (stock) 21.125 21.875 21.125 326,700 22.125 (news) WFC (stock) 207.75 208.00 207.625 111,400 207.50 WLM (stock) 23.75 24.00 23.625 31,600 23.875 WMT (stock) 23.125 23.25 22.875 7,242,900 22.875 WSAU (stock) 24.00 24.375 24.00 33,600 24.375 WSX (index) 387.38 388.76 0.00 0 378.47 WWTK (stock) 5.25 6.00 5.25 74,600 4.4375 WX (stock) 14.75 14.875 14.50 1,780,700 14.75 WY (stock) 47.625 48.00 46.25 426,900 46.125 WYL (stock) 42.00 42.375 42.00 42,100 42.125 XAU (index) 119.16 119.33 0.00 0 0.00 XIRC (stock) 11.75 12.25 11.625 163,400 12.00 XLGX (stock) 62.25 64.25 61.50 112,100 61.75 XLNX (stock) 42.375 46.125 42.25 2,385,600 43.875 XMI (index) 503.32 503.88 0.00 0 502.76 XNET (stock) 17.125 17.25 16.75 35,700 17.125 XON (stock) 74.75 74.875 73.125 1,353,100 73.00 XRX (stock) 134.00 134.125 132.875 628,300 132.50 Z (stock) 16.50 16.875 16.125 1,429,300 16.125 ZCAD (stock) 8.375 8.8125 8.375 220,100 8.50 DJIA (index) 4793.7797 4822.68 0.00 0 4764.8798