Mon Oct 16 15:35:48 1995 Symbol Type Price High Low Volume Last AA (stock) 52.875 52.875 51.75 1,192,200 51.625 AAPL (stock) 36.125 37.00 35.875 1,625,600 36.00 (news) ABF (stock) 24.875 24.875 24.25 61,300 24.25 ABX (stock) 24.875 25.25 24.875 1,030,200 25.25 (news) ACAD (stock) 37.50 38.75 37.00 752,100 37.25 ACN (stock) 12.375 12.50 12.25 88,100 12.50 ACTL (stock) 16.25 17.25 16.125 61,000 17.125 ADAC (stock) 11.75 11.75 11.50 58,500 11.75 ADBE (stock) 47.75 49.25 47.625 876,500 49.25 ADCT (stock) 39.75 40.25 37.75 443,800 40.50 ADPT (stock) 40.625 41.625 40.25 944,700 40.875 ADV (index) 1016.00 2032.00 0.00 0 0.00 AET (stock) 72.25 72.375 71.875 460,100 71.75 AGN (stock) 33.00 33.375 32.75 23,600 33.125 AHP (stock) 88.125 88.75 87.125 286,100 87.50 AKLM (stock) 24.625 24.875 23.875 976,600 24.75 ALD (stock) 44.25 44.375 43.75 284,500 44.50 ALEX (stock) 23.75 23.75 23.50 46,700 23.50 ALSC (stock) 27.50 29.50 27.25 663,300 28.25 ALTR (stock) 60.50 61.625 59.50 1,188,700 60.00 AMAT (stock) 47.625 48.50 47.25 3,337,900 47.50 AMD (stock) 27.25 27.50 27.00 563,600 27.625 AMGN (stock) 48.125 49.00 48.00 2,170,400 48.1875 AMH (stock) 10.00 10.125 9.75 144,800 10.00 AMR (stock) 70.125 71.125 70.00 112,900 70.875 AMSY (stock) 24.75 25.00 24.75 19,300 25.00 AR (stock) 30.25 30.375 29.875 337,000 30.375 ARC (stock) 104.75 105.50 104.375 250,000 104.875 ASA (stock) 41.125 41.75 41.125 37,600 41.75 ASH (stock) 33.00 33.125 32.875 157,000 33.125 ASPX (stock) 15.25 15.875 14.375 456,500 14.375 ASTA (stock) 8.75 9.00 8.50 201,000 8.875 ATC (stock) 2.9375 3.00 2.875 52,700 3.00 ATI (stock) 30.375 30.75 30.25 435,300 30.25 ATML (stock) 28.75 30.625 28.75 1,200,300 30.125 AVOL (index) 111.33999 122.68 0.00 0 0.00 AVP (stock) 71.875 72.875 71.625 113,800 72.75 AXP (stock) 44.50 44.625 44.125 544,600 44.75 AZA (stock) 23.25 23.50 22.75 418,700 22.875 BA (stock) 67.625 68.125 67.375 674,900 67.50 (news) BAC (stock) 64.00 64.75 63.25 1,835,000 63.50 BBA (stock) 5.75 6.00 5.75 157,600 6.00 BBTK (stock) 19.75 19.75 18.25 43,500 18.25 BCC (stock) 38.875 39.50 38.875 420,100 38.875 (news) BEAM (stock) 43.50 44.00 40.25 655,200 44.50 (news) BFI (stock) 30.625 30.625 30.375 740,000 30.50 BGEN (stock) 59.25 59.75 57.75 814,600 58.25 BMET (stock) 17.00 17.25 16.75 377,700 16.875 BNET (stock) 58.875 61.875 58.75 3,304,300 60.50 (news) BNYN (stock) 8.8125 9.00 8.75 65,200 8.875 BORL (stock) 13.6875 13.875 13.50 177,400 13.625 BROD (stock) 65.50 66.50 64.75 569,800 66.625 BS (stock) 13.75 14.00 13.625 908,100 13.625 C (stock) 54.625 55.25 54.375 644,300 55.00 CA (stock) 41.875 42.50 41.625 640,700 42.25 CAL (stock) 15.375 15.625 15.25 109,500 15.50 CAT (stock) 55.50 56.00 54.625 784,300 55.50 CC (stock) 36.125 36.25 35.75 604,900 36.50 CCI (stock) 73.625 74.00 72.625 1,830,100 72.50 CDN (stock) 41.25 41.50 41.00 94,600 41.875 CHIR (stock) 87.25 89.25 87.25 201,900 88.50 CHPS (stock) 11.375 12.625 11.125 542,100 12.50 CHV (stock) 48.25 48.625 48.125 1,124,800 49.00 CL (stock) 66.625 67.25 66.625 426,400 67.25 CLIX (stock) 7.625 7.875 7.25 48,400 7.50 CMB (stock) 64.625 65.875 64.50 525,200 65.625 (news) CMH (stock) 26.00 26.125 25.25 132,200 26.25 (news) CNR (stock) 17.875 17.875 17.50 1,166,800 17.625 COMPN (index) 1018.13 0.00 1017.88 0 1018.38 COMPV (index) 29.3000 58.6000 0.00 0 0.00 COMS (stock) 46.25 47.50 45.625 2,006,600 46.125 CP (stock) 17.00 17.00 16.375 661,500 16.375 CPQ (stock) 48.125 49.50 47.75 2,041,200 49.00 CR (stock) 34.125 34.50 34.125 119,400 34.625 CRAY (stock) 0.00 0.00 0.00 0 0.00 CREAF (stock) 12.50 12.50 12.125 136,800 12.50 CRUS (stock) 40.25 46.625 39.375 8,701,600 45.875 (news) CSCO (stock) 69.25 70.4375 69.125 2,426,900 70.50 CTC (stock) 70.25 70.875 69.75 93,700 69.75 CTME (stock) 2.9375 3.3125 2.9375 17,300 3.00 CY (stock) 32.25 32.50 31.25 1,000,600 31.125 CYR (stock) 21.375 21.50 21.25 16,600 21.50 CYRX (stock) 40.9375 41.375 39.375 850,800 40.00 DAL (stock) 68.25 69.125 68.25 128,100 69.00 (news) DD (stock) 66.25 66.75 65.875 729,600 66.125 DEC (stock) 48.50 49.25 48.00 1,445,700 49.375 DECL (index) 1170.00 2340.00 0.00 0 0.00 DELL (stock) 84.25 85.00 83.00 1,719,900 83.00 DGN (stock) 9.625 10.00 9.625 63,500 9.75 DIS (stock) 56.875 57.50 56.50 766,500 57.50 DJ (stock) 36.00 36.625 35.75 80,400 36.50 DMIC (stock) 12.125 12.875 12.00 85,900 12.625 DOW (stock) 72.625 72.75 72.00 360,600 72.50 DVOL (index) 154.33999 208.67999 0.00 0 0.00 ECO (stock) 10.25 10.375 10.25 209,400 10.375 EFII (stock) 71.25 73.75 71.25 196,100 73.50 EK (stock) 57.125 57.375 56.50 1,142,000 57.25 ELY (stock) 15.25 15.50 14.875 573,200 15.00 EMC (stock) 14.00 14.375 13.875 2,829,800 14.125 ERTS (stock) 35.75 36.75 35.25 726,900 36.875 EXBT (stock) 12.00 12.25 11.875 236,000 12.125 F (stock) 30.875 31.75 30.75 3,111,900 31.75 FHPC (stock) 23.25 23.75 23.125 80,800 23.50 FNM (stock) 107.625 109.25 107.50 619,800 110.375 FON (stock) 35.25 35.50 35.125 354,200 35.375 FPNX (stock) 0.00 0.00 0.00 0 0.00 FRAM (stock) 24.875 25.375 24.50 27,100 25.625 GAB (stock) 9.25 9.375 9.125 890,600 9.3125 GE (stock) 62.875 63.375 62.625 1,023,600 63.00 GEN (stock) 8.75 9.00 8.625 20,200 8.875 GENZ (stock) 55.375 56.00 52.50 1,369,800 52.625 (news) GGUY (stock) 11.50 11.625 11.375 53,400 11.5625 GIS (stock) 56.50 57.00 56.375 217,500 56.875 GM (stock) 46.50 47.125 46.375 1,092,400 46.875 (news) GME (stock) 46.625 47.00 46.625 622,000 46.625 GNE (stock) 48.375 48.50 48.25 97,400 48.25 GPS (stock) 38.125 38.75 38.125 254,900 38.75 GPTA (stock) 8.25 8.375 8.125 18,000 8.25 GT (stock) 39.625 39.75 39.50 193,100 39.875 GTE (stock) 39.125 39.75 39.125 791,400 39.625 GWF (stock) 24.25 25.125 24.125 539,200 24.25 GYMB (stock) 23.25 23.375 22.125 663,000 23.75 HAN (stock) 16.125 16.125 16.00 491,800 16.125 HAS (stock) 30.50 30.75 30.375 76,300 30.75 HD (stock) 38.75 39.00 38.625 948,900 38.875 HFI (stock) 15.75 16.25 15.25 182,400 16.25 HM (stock) 16.625 17.00 16.625 331,500 17.00 HMY (stock) 22.125 22.375 21.75 62,200 22.00 HSN (stock) 8.125 8.75 8.125 297,700 8.625 HWP (stock) 86.375 86.50 84.00 1,909,700 83.50 (news) I (stock) 106.25 106.375 105.75 16,200 105.75 IBM (stock) 94.00 94.125 92.50 2,628,700 92.50 (news) IDTI (stock) 20.125 21.375 20.00 2,008,600 19.875 IFMX (stock) 31.375 31.50 30.125 1,317,300 30.25 INGR (stock) 12.00 12.125 12.00 56,400 12.00 INTC (stock) 63.125 64.00 62.25 6,346,900 62.75 (news) INTU (stock) 48.50 48.75 47.75 102,600 48.125 IP (stock) 38.25 38.375 37.375 1,535,100 38.00 JCP (stock) 46.50 47.50 46.375 596,600 47.50 JNJ (stock) 77.625 77.75 77.25 468,700 77.625 KLAC (stock) 38.375 41.00 38.25 1,170,300 39.75 (news) KM (stock) 10.50 11.125 9.875 17,457,800 11.375 (news) KMAG (stock) 60.125 62.00 59.375 680,200 60.75 KMB (stock) 68.00 68.125 67.375 212,700 67.50 KO (stock) 71.625 71.875 70.875 816,400 70.75 KWP (stock) 36.00 36.125 35.625 46,500 35.625 LA (stock) 2.375 2.50 2.375 38,200 2.375 (news) LADF (stock) 13.125 13.125 12.875 9,200 12.875 LDDS (stock) 0.00 0.00 0.00 0 0.00 LE (stock) 15.25 15.25 15.125 57,900 15.25 LEAF (stock) 8.75 9.125 8.625 86,200 8.875 LGNT (stock) 47.25 47.25 47.125 300 47.125 LOTS (stock) 0.00 0.00 0.00 0 0.00 LRCX (stock) 57.00 58.50 56.50 842,000 57.25 LRNG (stock) 52.75 53.25 52.25 202,700 55.25 LSI (stock) 49.00 51.625 48.50 785,600 50.125 LTD (stock) 20.875 21.50 20.875 2,489,200 21.00 (news) LUV (stock) 23.625 23.875 23.625 389,100 22.75 MA (stock) 41.125 43.125 40.50 1,408,600 43.50 MAS (stock) 28.50 28.75 28.25 318,900 28.125 MAT (stock) 28.25 28.75 28.00 435,100 28.50 MCD (stock) 39.75 40.125 39.50 824,500 40.00 MCIC (stock) 24.50 24.75 23.75 2,294,300 25.375 MCU (stock) 17.625 18.00 17.50 87,300 17.625 MDR (stock) 19.625 20.00 19.50 97,800 19.625 MEGT (stock) 24.25 27.50 24.25 174,100 28.00 MENT (stock) 19.375 19.50 19.375 293,100 18.375 MER (stock) 63.625 64.375 63.125 401,200 62.875 MMM (stock) 56.75 57.00 56.375 518,800 56.75 MO (stock) 85.25 85.625 84.375 1,186,700 85.25 MOB (stock) 100.25 100.375 99.375 417,900 99.25 MOT (stock) 64.375 64.50 63.00 4,223,200 63.25 MRK (stock) 59.50 59.875 59.375 1,948,900 59.875 MS (stock) 96.375 97.25 96.375 188,400 94.75 MSFT (stock) 86.6875 87.375 85.50 3,816,700 86.25 MSII (stock) 44.75 45.25 44.50 236,100 44.75 MT (stock) 34.625 34.875 34.25 44,200 34.75 MTC (stock) 103.375 103.50 101.125 360,600 101.75 MU (stock) 67.00 68.375 65.00 4,021,600 66.125 MX (stock) 34.00 34.25 34.00 82,200 33.25 MXTR (stock) 4.125 4.25 3.9375 191,000 4.1875 N (stock) 33.50 34.375 33.375 365,300 33.625 NAV (stock) 11.00 11.50 11.00 308,900 11.25 NCDI (stock) 6.125 6.125 5.50 31,500 5.75 NELL (stock) 53.875 54.50 50.25 610,300 50.125 (news) NETG (stock) 41.625 41.75 38.875 465,700 39.00 NKE (stock) 109.875 110.50 109.375 137,100 109.00 NN (stock) 27.00 27.125 26.50 211,000 26.625 NOBE (stock) 39.4375 40.125 39.375 373,900 40.00 NOC (stock) 59.50 59.75 59.50 13,000 59.625 NOVL (stock) 15.00 15.625 14.75 3,182,800 14.875 NSCP (stock) 65.25 67.75 64.25 215,700 67.25 NSM (stock) 24.50 25.875 24.50 1,451,800 26.00 NT (stock) 34.125 34.375 33.875 204,200 34.00 NWK (stock) 36.625 36.875 36.375 114,600 36.625 NYA (index) 313.00 0.00 312.35 0 313.64 NYV (index) 299.48 398.95 0.00 0 0.00 OAT (stock) 32.00 32.125 31.75 475,200 31.875 OCTL (stock) 31.125 32.625 30.75 421,100 31.25 OEX (index) 556.15 0.00 555.26 0 557.30 ORCL (stock) 40.00 40.25 39.50 2,770,200 39.50 OXY (stock) 21.00 21.375 21.00 468,200 21.00 P (stock) 31.375 31.875 31.375 337,100 31.75 PAC (stock) 30.25 30.75 30.25 317,700 30.75 PBY (stock) 24.75 24.875 23.875 359,300 24.875 PCCW (stock) 17.375 17.50 17.25 499,000 17.375 PCG (stock) 29.25 29.625 29.25 209,400 29.50 (news) PCL (stock) 24.75 24.875 24.375 51,300 24.375 PCTL (stock) 52.875 53.875 51.25 423,000 54.25 PE (stock) 28.75 29.00 28.625 181,000 29.00 PG (stock) 79.375 80.00 78.50 667,800 80.25 PHG (stock) 45.00 45.00 44.625 139,400 44.75 PIR (stock) 10.50 10.50 10.375 128,700 10.50 PMTC (stock) 63.375 64.25 63.00 453,000 62.25 PPW (stock) 19.25 19.50 19.25 213,700 19.50 (news) PRD (stock) 40.00 40.625 40.00 147,800 40.375 PSTA (stock) 7.75 7.75 7.625 38,500 7.625 PTON (stock) 9.00 9.00 8.625 73,400 9.00 PZL (stock) 43.125 43.625 43.125 86,100 43.625 QKTN (stock) 10.875 11.25 10.625 163,800 10.875 QNTM (stock) 20.1875 20.75 19.50 678,900 19.875 QVCN (stock) 0.00 0.00 0.00 0 0.00 RBK (stock) 33.25 33.875 33.25 204,400 33.25 RD (stock) 122.50 123.50 122.50 226,800 123.25 REC (stock) 0.00 0.00 0.00 0 12.125 (no trades) REN (stock) 4.00 4.125 4.00 81,300 4.125 RHR (stock) 16.00 16.00 15.75 51,100 15.625 RN (stock) 32.75 32.875 32.50 814,200 32.625 RNBO (stock) 19.75 20.375 19.50 29,500 20.375 ROUS (stock) 21.5625 21.75 21.375 127,800 21.875 RYC (stock) 44.00 44.25 43.75 30,000 44.125 S (stock) 35.625 36.125 35.375 832,500 35.375 SALD (stock) 6.75 6.75 6.50 15,000 6.75 SBC (stock) 53.50 54.75 53.25 492,000 54.50 SBUX (stock) 35.875 36.50 35.50 419,200 36.50 SCIS (stock) 34.375 34.50 33.50 409,500 33.50 SCOC (stock) 7.375 7.375 7.125 49,300 7.50 SDO (stock) 23.375 23.50 23.375 114,100 23.375 SEG (stock) 43.625 43.75 42.50 1,336,400 42.625 SFE (stock) 43.50 44.00 43.50 33,000 43.75 SGI (stock) 33.875 34.375 33.50 703,200 33.25 SGP (stock) 52.50 53.25 52.00 883,200 52.00 (news) SIGM (stock) 4.625 5.00 4.625 33,400 5.00 SIII (stock) 14.00 14.75 13.625 778,500 14.00 SK (stock) 14.25 14.625 14.25 194,600 14.50 SLB (stock) 65.875 66.00 65.375 168,300 65.50 SLR (stock) 37.625 37.875 37.50 75,100 37.50 SMSC (stock) 16.50 16.625 16.00 135,400 16.50 SNPS (stock) 29.375 31.00 28.00 479,600 29.125 SPCO (stock) 3.625 3.75 3.50 76,500 3.50 SPX (index) 583.40 0.00 581.50 0 584.50 SQNT (stock) 17.00 17.125 16.75 218,700 16.50 SRA (stock) 24.625 25.00 24.375 118,900 24.75 SSAX (stock) 37.375 38.625 36.25 588,800 38.375 STK (stock) 24.00 24.25 23.75 108,600 23.75 STRM (stock) 49.75 50.75 49.50 498,200 49.75 SUNW (stock) 58.625 60.75 57.6875 2,229,300 59.9375 SUP (stock) 27.375 27.75 27.25 160,700 27.375 SVGI (stock) 35.5625 35.75 35.125 327,100 33.375 SVM (stock) 28.375 28.375 28.00 22,200 28.125 SYBS (stock) 32.875 33.625 32.625 1,295,700 34.00 SYMC (stock) 25.125 25.875 24.75 902,300 25.875 SYQT (stock) 11.125 11.25 10.875 241,800 11.125 T (stock) 61.625 62.75 61.50 1,798,800 62.375 (news) TAN (stock) 59.75 60.50 59.75 99,500 60.375 TCOMA (stock) 18.3125 18.625 18.125 1,601,500 18.625 TDM (stock) 11.625 11.625 11.25 298,300 11.125 TE (stock) 23.75 23.875 23.625 75,500 23.625 (news) TEK (stock) 58.75 59.00 58.125 25,500 58.25 TELC (stock) 12.75 12.875 12.00 32,000 11.375 THDO (stock) 9.25 9.50 9.125 89,500 9.875 TICK (index) 104.00 208.00 0.00 0 0.00 TLAB (stock) 35.125 36.25 34.75 1,146,200 35.50 TMX (stock) 29.375 29.625 28.50 2,684,100 28.75 TOY (stock) 25.75 26.25 25.75 1,082,100 26.25 TRAN (index) 1940.47 0.00 1937.72 0 1923.28 TRB (stock) 64.00 64.25 63.50 221,000 63.25 TRIN (index) 1.20 2.40 0.00 0 0.00 TRMB (stock) 18.625 18.875 18.25 903,700 18.50 TRW (stock) 69.625 71.125 69.625 231,600 71.00 (news) TSNG (stock) 8.25 8.50 8.25 28,900 8.375 TTC (stock) 29.00 29.50 29.00 44,100 29.375 TWX (stock) 37.125 37.75 36.875 949,000 37.375 TX (stock) 66.75 67.00 66.625 707,000 67.00 TXN (stock) 70.50 73.625 69.75 2,262,900 72.375 (news) TYX (index) 63.15 63.43999 0.00 0 64.00 UAL (stock) 177.25 177.75 174.625 50,600 175.00 UK (stock) 38.75 40.00 38.75 391,500 39.375 USG (stock) 29.25 29.50 29.00 123,900 29.00 USS (stock) 25.125 25.375 25.125 87,100 25.375 UTIL (index) 213.82000 0.00 213.55 0 216.11 UTX (stock) 86.625 87.50 86.375 506,200 86.375 VAR (stock) 51.625 52.00 51.625 55,000 51.875 VFIC (stock) 0.00 0.00 0.00 0 0.00 VFINX (index) 54.88 0.00 54.75 0 54.90 VGSTX (index) 15.36 15.42 0.00 0 15.36 VIA (stock) 49.00 49.25 48.75 79,700 48.25 VIEW (stock) 12.375 12.625 12.25 70,800 12.625 VLSI (stock) 26.50 27.875 25.75 1,599,700 26.125 VPMCX (index) 26.52 0.00 26.44 0 26.60 VTSS (stock) 13.00 13.375 13.00 89,700 13.00 VWINX (index) 20.60 0.00 20.40 0 19.96 WAG (stock) 27.875 28.75 27.875 334,800 28.125 WBB (stock) 18.625 19.00 18.375 41,400 18.875 WDC (stock) 16.375 16.625 16.125 442,500 15.875 WEN (stock) 21.50 21.625 21.125 494,100 22.125 WFC (stock) 207.00 207.625 206.50 167,000 207.75 WLM (stock) 23.75 23.875 23.625 75,900 23.75 WMT (stock) 22.50 23.125 22.125 5,751,600 23.125 WSAU (stock) 24.50 24.50 24.00 49,200 24.375 WSX (index) 387.48 387.57 0.00 0 378.47 WWTK (stock) 5.00 5.25 4.50 59,900 5.25 (news) WX (stock) 14.50 14.875 14.50 1,122,900 14.75 (news) WY (stock) 47.50 48.00 47.50 257,600 47.625 WYL (stock) 41.375 41.75 41.00 21,900 42.125 XAU (index) 117.50 0.00 115.83 0 0.00 XIRC (stock) 11.50 11.75 11.25 117,100 12.00 XLGX (stock) 60.75 64.25 60.75 99,700 62.25 XLNX (stock) 40.375 43.625 39.75 1,445,500 43.875 XMI (index) 502.45 0.00 501.57 0 503.32 XNET (stock) 17.125 17.25 17.00 9,400 17.125 XON (stock) 74.50 74.75 74.375 801,500 74.75 XRX (stock) 133.625 134.25 133.375 173,900 134.00 Z (stock) 16.625 16.625 16.25 657,500 16.50 ZCAD (stock) 8.00 8.5625 7.9375 130,000 8.50 DJIA (index) 4784.3798 0.00 4774.97 0 4793.7797