Subject: Stocks Raw Data-10/17/95 Tuesday: DJIA 4795 +11 SUNW earnings .80 vs. .65 expected. IBM earnings lower on Lotus acquisition costs. GE & Intel record sales and earnings. Tue Oct 17 17:48:25 1995 Symbol Type Price High Low Volume Last AA (stock) 51.75 52.625 51.50 960,100 52.875 AAPL (stock) 36.625 36.875 35.875 1,594,800 36.125 ABF (stock) 24.50 24.625 24.375 66,800 24.875 ABX (stock) 24.50 24.875 24.50 1,473,200 24.875 ACAD (stock) 38.50 38.75 37.75 513,500 37.50 ACN (stock) 12.375 12.375 12.125 13,100 12.375 ACTL (stock) 17.00 17.00 15.875 347,500 16.25 ADAC (stock) 11.625 11.75 11.50 76,300 11.75 ADBE (stock) 50.25 51.00 48.00 1,523,900 47.75 ADCT (stock) 38.875 39.25 37.75 818,600 39.75 ADPT (stock) 43.375 44.00 40.75 1,601,900 40.625 (news) ADV (index) 1092.00 2184.00 0.00 0 0.00 AET (stock) 72.625 72.75 71.875 397,400 72.25 AGN (stock) 33.00 33.00 32.75 13,000 33.00 AHP (stock) 88.125 88.50 87.125 430,500 88.125 AKLM (stock) 24.00 24.50 23.375 764,900 24.625 (news) ALD (stock) 44.125 44.50 44.00 211,200 44.25 ALEX (stock) 23.625 23.75 23.50 55,300 23.75 ALSC (stock) 30.50 30.50 27.50 1,208,900 27.50 ALTR (stock) 64.375 64.50 59.125 2,180,500 60.50 AMAT (stock) 50.75 50.75 47.25 4,428,000 47.625 (news) AMD (stock) 27.875 28.00 26.50 1,239,200 27.25 AMGN (stock) 49.50 49.50 47.375 2,392,700 48.125 AMH (stock) 10.25 10.25 9.875 100,500 10.00 (news) AMR (stock) 68.75 70.00 68.75 419,800 70.125 AMSY (stock) 25.00 25.00 24.375 65,300 24.75 AR (stock) 30.375 30.50 30.125 55,000 30.25 ARC (stock) 106.00 106.875 104.75 269,900 104.75 ASA (stock) 40.625 41.25 40.625 102,600 41.125 ASH (stock) 33.125 33.25 32.875 113,800 33.00 (news) ASPX (stock) 14.625 15.625 14.375 286,300 15.25 ASTA (stock) 8.625 8.875 8.50 229,300 8.75 ATC (stock) 2.875 2.9375 2.75 40,300 2.9375 ATI (stock) 29.375 30.125 29.00 906,000 30.375 ATML (stock) 31.75 31.75 29.375 1,316,100 28.75 AVOL (index) 177.28 254.58 0.00 0 0.00 AVP (stock) 71.125 71.875 71.00 146,800 71.875 AXP (stock) 44.25 44.75 44.00 797,100 44.50 AZA (stock) 22.75 23.25 22.625 267,000 23.25 BA (stock) 66.625 67.625 66.25 752,800 67.625 BAC (stock) 63.25 64.125 63.125 1,230,000 64.00 BBA (stock) 5.50 5.75 5.375 309,600 5.75 BBTK (stock) 18.75 19.75 18.50 108,500 19.75 BCC (stock) 38.00 39.00 37.875 304,400 38.875 (news) BEAM (stock) 43.75 45.25 41.50 347,400 43.50 BFI (stock) 31.25 31.25 30.625 515,000 30.625 BGEN (stock) 59.75 60.00 59.25 246,700 59.25 BMET (stock) 17.625 17.625 16.875 423,300 17.00 BNET (stock) 62.00 62.875 59.50 4,190,600 58.875 (news) BNYN (stock) 8.875 9.00 8.75 31,100 8.8125 BORL (stock) 14.00 14.25 13.625 341,000 13.6875 BROD (stock) 68.50 68.50 64.25 865,400 65.50 BS (stock) 13.50 13.625 13.50 369,700 13.75 C (stock) 54.50 55.00 54.375 708,700 54.625 CA (stock) 42.125 42.50 41.375 1,382,800 41.875 CAL (stock) 15.25 15.375 15.125 174,100 15.375 CAT (stock) 54.125 55.875 54.00 918,700 55.50 (news) CC (stock) 36.125 36.25 35.625 483,900 36.125 CCI (stock) 72.75 73.25 72.125 1,712,300 73.625 (news) CDN (stock) 43.75 43.875 41.375 291,400 41.25 (news) CHIR (stock) 90.75 90.75 87.00 385,400 87.25 CHPS (stock) 11.75 11.875 11.25 453,200 11.375 CHV (stock) 47.875 48.75 47.625 1,377,700 48.25 (news) CL (stock) 66.75 67.375 66.625 445,700 66.625 CLIX (stock) 7.8125 8.00 7.75 46,000 7.625 CMB (stock) 63.75 64.875 63.375 1,231,900 64.625 CMH (stock) 26.125 26.50 25.75 234,100 26.00 CNR (stock) 18.375 18.50 17.875 1,446,400 17.875 COMPN (index) 1035.4399 1052.75 0.00 0 1018.13 COMPV (index) 38.93 77.86 0.00 0 0.00 COMS (stock) 49.125 49.25 46.625 3,211,300 46.25 CP (stock) 16.875 17.125 16.75 384,500 17.00 CPQ (stock) 51.375 51.375 48.50 6,340,700 48.375 (news) CR (stock) 34.125 34.375 34.00 19,800 34.125 CRAY (stock) 0.00 0.00 0.00 0 0.00 CREAF (stock) 12.375 12.50 12.25 265,100 12.50 CRUS (stock) 45.125 45.125 40.625 5,475,000 40.25 CSCO (stock) 73.00 73.375 69.50 4,013,700 69.25 CTC (stock) 70.25 70.50 70.125 43,900 70.25 CTME (stock) 2.9375 2.9375 2.9375 5,300 2.9375 CY (stock) 36.00 36.375 33.125 3,841,600 32.25 (news) CYR (stock) 21.50 21.75 21.125 41,300 21.375 CYRX (stock) 41.875 42.00 40.25 962,900 40.9375 DAL (stock) 67.875 68.125 67.5625 294,500 68.25 DD (stock) 67.125 67.25 66.375 672,100 66.25 DEC (stock) 49.75 49.875 48.00 2,736,400 48.50 DECL (index) 1075.00 2150.00 0.00 0 0.00 DELL (stock) 89.75 91.125 84.50 2,989,700 84.25 DGN (stock) 10.25 10.50 9.875 195,900 9.625 DIS (stock) 56.25 57.00 56.00 606,700 56.875 (news) DJ (stock) 35.50 36.00 35.375 104,700 36.00 DMIC (stock) 12.00 12.375 11.75 176,400 12.125 DOW (stock) 72.125 72.50 71.875 429,200 72.625 (news) DVOL (index) 124.29 148.58 0.00 0 0.00 ECO (stock) 9.875 10.25 9.875 1,165,000 10.25 EFII (stock) 73.00 73.50 70.50 381,700 71.25 EK (stock) 59.625 60.25 59.375 2,638,900 57.25 (news) ELY (stock) 15.375 15.50 15.25 307,500 15.25 EMC (stock) 14.125 14.375 13.75 2,832,300 14.00 ERTS (stock) 38.50 38.75 35.75 1,250,200 35.75 EXBT (stock) 12.375 12.50 12.125 244,900 12.00 F (stock) 30.75 31.25 30.375 2,193,800 30.875 (news) FHPC (stock) 23.50 23.625 23.125 160,200 23.25 (news) FNM (stock) 110.00 110.125 107.75 732,300 107.625 FON (stock) 36.00 36.375 35.75 1,034,400 35.375 (news) FPNX (stock) 0.00 0.00 0.00 0 0.00 FRAM (stock) 26.125 26.25 24.75 337,400 24.875 GAB (stock) 9.00 9.125 8.875 337,800 9.3125 GE (stock) 64.00 64.00 62.50 1,472,100 62.875 GEN (stock) 8.625 8.75 8.625 43,600 8.75 GENZ (stock) 56.25 56.50 54.75 640,200 55.375 GGUY (stock) 11.375 11.50 11.375 11,400 11.50 GIS (stock) 56.375 56.50 55.75 245,600 56.875 GM (stock) 46.50 47.125 46.125 1,511,800 46.50 (news) GME (stock) 45.875 46.625 45.75 633,000 46.625 GNE (stock) 48.75 48.875 48.50 61,700 48.375 GPS (stock) 37.875 38.125 37.50 508,100 38.75 GPTA (stock) 7.9375 8.25 7.9375 44,800 8.25 GT (stock) 39.625 39.625 39.25 367,900 39.625 GTE (stock) 40.25 40.50 39.00 1,619,800 39.125 GWF (stock) 24.125 24.375 23.75 553,400 24.25 GYMB (stock) 22.625 24.125 22.50 1,214,700 23.25 HAN (stock) 16.00 16.125 15.875 1,124,600 16.125 HAS (stock) 30.125 30.50 30.00 137,700 30.50 HD (stock) 38.50 38.75 38.125 1,644,500 38.875 HFI (stock) 15.375 15.75 15.375 26,800 15.75 HM (stock) 16.50 16.625 16.50 490,500 16.625 HMY (stock) 21.75 22.25 21.50 150,100 22.125 HSN (stock) 8.25 8.50 8.125 265,800 8.625 HWP (stock) 90.25 90.75 85.125 2,035,600 86.375 I (stock) 106.00 106.75 104.75 351,300 105.25 IBM (stock) 96.875 97.00 91.25 11,889,400 92.50 (news) IDTI (stock) 23.25 23.625 20.75 3,870,800 20.125 (news) IFMX (stock) 33.00 33.00 30.875 2,248,100 31.375 (news) INGR (stock) 12.1875 12.25 12.00 195,400 12.00 INTC (stock) 65.50 65.625 63.125 16,602,700 63.125 INTU (stock) 48.875 49.00 48.00 205,900 48.50 IP (stock) 37.625 38.375 37.50 1,308,200 38.25 JCP (stock) 46.375 46.625 45.875 328,900 46.50 JNJ (stock) 77.50 77.625 76.75 532,800 77.625 KLAC (stock) 43.00 44.00 38.25 1,202,200 38.375 KM (stock) 10.50 10.75 9.875 10,336,100 10.50 KMAG (stock) 63.00 63.00 59.75 1,253,200 60.125 KMB (stock) 67.875 68.375 67.50 203,300 68.00 KO (stock) 70.875 71.625 70.50 875,300 71.625 KWP (stock) 35.625 36.125 35.50 28,800 35.625 LA (stock) 2.25 2.50 2.25 92,500 2.375 LADF (stock) 12.875 13.125 12.875 17,000 13.125 LDDS (stock) 0.00 0.00 0.00 0 0.00 LE (stock) 15.125 15.25 15.125 24,500 15.25 LEAF (stock) 8.875 8.875 8.375 126,500 8.75 LGNT (stock) 47.3125 47.3125 47.1875 5,800 47.125 LOTS (stock) 0.00 0.00 0.00 0 0.00 LRCX (stock) 61.25 61.75 57.75 1,150,800 57.00 LRNG (stock) 54.125 54.50 51.875 333,000 53.50 (news) LSI (stock) 53.75 54.00 48.50 1,997,400 50.125 LTD (stock) 20.375 20.75 20.125 1,329,200 20.875 LUV (stock) 23.50 24.25 23.50 332,500 23.75 MA (stock) 41.125 41.375 40.75 560,800 41.125 MAS (stock) 28.50 28.75 28.25 176,700 28.125 MAT (stock) 27.375 28.25 26.75 3,454,200 28.25 (news) MCD (stock) 39.50 39.875 39.00 1,113,100 39.75 MCIC (stock) 25.625 25.125 24.50 2,550,500 24.50 MCU (stock) 17.25 17.50 17.125 136,700 18.00 MDR (stock) 19.75 19.875 19.625 27,400 19.625 MEGT (stock) 26.75 26.875 24.25 356,900 26.875 MENT (stock) 20.125 20.375 19.375 537,900 18.375 (news) MER (stock) 62.375 64.00 61.625 881,700 62.875 (news) MMM (stock) 56.25 56.625 56.25 511,100 56.75 MO (stock) 85.125 85.75 84.75 1,257,600 85.25 (news) MOB (stock) 99.75 101.50 99.50 539,000 99.25 MOT (stock) 67.125 67.25 64.50 4,448,900 64.375 MRK (stock) 59.00 59.50 58.625 2,090,300 59.50 (news) MS (stock) 95.875 96.50 95.25 95,700 97.25 MSFT (stock) 91.125 91.50 86.75 7,142,300 86.6875 (news) MSII (stock) 44.875 44.875 44.625 118,600 44.75 MT (stock) 35.00 35.00 34.625 46,300 35.00 MTC (stock) 103.00 103.375 102.75 213,400 103.375 MU (stock) 72.50 72.50 65.25 6,144,400 67.00 MX (stock) 34.50 34.50 34.00 26,600 34.00 MXTR (stock) 4.00 4.25 4.00 107,200 4.1875 N (stock) 33.75 33.75 33.375 301,600 33.50 NAV (stock) 10.375 10.875 10.375 404,200 11.00 NCDI (stock) 6.00 6.125 5.75 109,900 5.75 NELL (stock) 55.125 55.25 53.75 732,200 50.125 NETG (stock) 41.00 42.375 40.50 276,100 41.625 NKE (stock) 109.625 110.875 109.625 168,000 110.00 NN (stock) 28.875 28.875 27.375 563,800 27.00 (news) NOBE (stock) 39.25 39.625 39.00 1,304,400 40.00 (news) NOC (stock) 59.875 59.875 59.50 35,400 59.50 NOVL (stock) 15.00 15.125 14.75 4,389,300 15.00 NSCP (stock) 68.25 68.25 65.00 190,000 67.25 NSM (stock) 27.50 27.50 24.75 2,834,700 24.50 NT (stock) 34.375 34.50 33.75 237,100 34.125 NWK (stock) 35.125 36.375 34.75 137,300 36.625 NYA (index) 314.10 315.20999 0.00 0 312.98 NYV (index) 354.91 409.82 0.00 0 0.00 OAT (stock) 33.625 33.875 31.875 1,222,100 31.875 OCTL (stock) 31.375 32.125 31.00 451,100 31.125 OEX (index) 559.92 563.71 0.00 0 556.15 ORCL (stock) 40.8125 40.875 39.00 5,163,800 40.00 OXY (stock) 21.125 21.25 21.00 519,900 21.00 P (stock) 31.25 31.625 31.25 294,400 31.375 PAC (stock) 30.25 30.375 30.00 614,500 30.75 PBY (stock) 24.25 24.875 24.00 447,700 24.875 PCCW (stock) 17.625 17.625 17.25 576,600 17.375 PCG (stock) 29.125 29.25 29.125 305,100 29.25 PCL (stock) 24.875 25.25 24.625 87,400 24.375 (news) PCTL (stock) 53.50 54.00 51.50 503,500 52.875 PE (stock) 28.625 28.875 28.625 168,600 28.75 PG (stock) 80.00 80.00 79.50 705,200 79.375 PHG (stock) 44.875 44.875 44.00 483,100 45.00 PIR (stock) 10.50 10.625 10.375 202,700 10.50 PMTC (stock) 67.25 67.50 62.25 1,281,200 62.25 PPW (stock) 19.25 19.375 19.25 1,170,800 19.25 PRD (stock) 40.25 41.125 40.00 251,700 40.375 (news) PSTA (stock) 7.6875 7.75 7.50 17,700 7.625 PTON (stock) 8.50 9.25 8.50 120,200 9.00 PZL (stock) 42.375 43.50 42.375 197,900 43.125 QKTN (stock) 10.75 11.125 10.75 151,900 10.875 QNTM (stock) 20.75 21.00 20.00 872,600 19.875 QVCN (stock) 0.00 0.00 0.00 0 0.00 RBK (stock) 33.50 33.50 32.50 294,700 33.25 (news) RD (stock) 123.625 124.00 122.375 274,700 122.50 REC (stock) 0.00 0.00 0.00 0 12.125 (no trades) REN (stock) 4.00 4.00 3.875 72,500 4.00 RHR (stock) 15.875 16.00 15.625 41,300 15.875 RN (stock) 32.625 32.875 32.50 664,600 32.75 RNBO (stock) 19.625 19.875 19.625 13,500 19.875 ROUS (stock) 21.375 21.75 21.375 78,600 21.875 RYC (stock) 43.50 44.125 43.375 82,900 44.125 S (stock) 35.50 35.625 35.00 555,400 35.625 SALD (stock) 6.50 6.75 6.50 9,300 6.75 SBC (stock) 54.50 54.50 53.25 548,700 53.50 (news) SBUX (stock) 36.25 36.50 35.75 569,500 35.875 SCIS (stock) 34.875 34.875 34.00 484,500 34.375 SCOC (stock) 7.125 7.375 6.75 210,000 7.50 SDO (stock) 23.50 23.75 23.50 213,100 23.375 SEG (stock) 45.00 45.25 43.375 1,031,400 43.625 SFE (stock) 44.375 44.75 43.625 39,300 43.50 SGI (stock) 34.25 34.375 33.00 927,500 33.25 SGP (stock) 52.50 53.00 52.375 485,900 52.50 SIGM (stock) 4.6875 4.875 4.625 44,300 4.625 SIII (stock) 15.00 15.00 13.875 2,314,400 14.00 SK (stock) 14.625 14.625 14.25 112,200 14.25 SLB (stock) 66.125 66.25 65.375 272,600 65.875 SLR (stock) 38.25 38.25 37.625 91,400 37.625 SMSC (stock) 17.125 17.25 16.375 302,400 16.50 SNPS (stock) 31.25 32.75 29.25 594,000 29.375 SPCO (stock) 3.50 3.75 3.50 46,900 3.625 SPX (index) 586.78002 590.53002 0.00 0 583.3002 SQNT (stock) 17.125 17.25 16.875 199,800 17.00 SRA (stock) 24.625 24.875 24.50 76,400 24.375 SSAX (stock) 37.75 38.125 36.125 574,200 37.375 STK (stock) 24.25 24.25 23.375 196,500 24.00 STRM (stock) 53.625 53.75 49.75 930,100 49.75 SUNW (stock) 67.875 67.875 63.25 8,740,900 58.625 (news) SUP (stock) 27.75 27.75 27.25 100,300 27.375 SVGI (stock) 35.75 36.00 35.375 450,400 33.375 SVM (stock) 28.125 28.375 28.125 11,500 28.25 SYBS (stock) 34.25 34.625 32.375 3,214,100 32.875 SYMC (stock) 25.00 26.00 24.875 2,553,700 25.125 SYQT (stock) 11.125 11.375 10.875 162,300 11.125 T (stock) 63.00 63.125 61.625 2,629,400 61.625 (news) TAN (stock) 60.25 60.25 59.50 124,900 59.75 TCOMA (stock) 18.25 18.375 17.875 2,332,000 18.3125 TDM (stock) 11.875 12.00 11.50 367,000 11.625 TE (stock) 23.875 24.00 23.75 60,000 23.875 TEK (stock) 58.50 59.875 58.375 109,000 58.75 TELC (stock) 12.50 13.25 12.25 71,800 12.375 THDO (stock) 9.6875 9.875 9.125 156,300 9.25 TICK (index) 240.00 480.00 0.00 0 0.00 TLAB (stock) 35.75 36.00 35.00 1,306,600 35.125 TMX (stock) 29.25 29.625 28.75 2,097,300 29.375 TOY (stock) 26.375 26.50 25.625 1,127,100 25.75 TRAN (index) 1935.89 0.00 1931.30 0 1923.28 TRB (stock) 64.00 64.125 63.375 115,100 63.25 TRIN (index) 0.71 1.42 0.00 0 0.00 TRMB (stock) 18.375 19.00 17.50 603,700 18.625 TRW (stock) 68.625 69.75 68.625 276,200 69.625 (news) TSNG (stock) 8.125 8.375 8.00 45,400 8.25 TTC (stock) 29.00 29.125 29.00 7,200 29.00 TWX (stock) 38.00 38.125 36.625 1,396,300 37.125 (news) TX (stock) 66.625 66.875 66.25 439,000 66.75 TXN (stock) 73.625 73.625 68.25 3,162,700 70.50 (news) TYX (index) 62.97 0.00 62.79 0 63.15 UAL (stock) 176.625 178.50 175.50 40,600 177.25 UK (stock) 39.00 39.375 38.375 390,300 38.75 USG (stock) 29.375 29.75 28.75 208,900 29.25 USS (stock) 25.25 25.50 25.00 220,100 25.125 UTIL (index) 214.74000 215.66 0.00 0 216.11 UTX (stock) 86.875 87.125 86.50 470,900 87.375 VAR (stock) 51.625 51.875 51.125 188,700 51.625 VFIC (stock) 0.00 0.00 0.00 0 0.00 VFINX (index) 55.24 55.59 0.00 0 55.20 VGSTX (index) 15.38 15.42 0.00 0 15.36 VIA (stock) 49.50 49.50 49.00 60,900 48.25 VIEW (stock) 12.625 12.625 12.375 29,800 12.375 VLSI (stock) 29.125 29.375 26.50 3,184,900 26.50 VPMCX (index) 26.80 27.10 0.00 0 26.60 VTSS (stock) 13.25 13.25 12.5625 161,000 13.00 VWINX (index) 20.90 20.11 0.00 0 20.60 WAG (stock) 27.50 28.00 27.50 387,900 27.875 WBB (stock) 18.75 18.75 18.375 47,900 18.625 WDC (stock) 16.375 16.375 16.00 619,600 16.375 WEN (stock) 20.625 21.50 20.625 412,600 21.50 WFC (stock) 213.625 213.625 207.625 272,500 207.00 (news) WLM (stock) 23.75 23.875 23.625 134,900 23.75 WMT (stock) 22.75 22.75 22.125 7,484,700 22.50 WSAU (stock) 24.25 24.50 23.75 8,600 24.00 WSX (index) 388.48 389.48 0.00 0 378.47 WWTK (stock) 4.8125 5.125 4.75 87,300 5.25 WX (stock) 14.625 14.75 14.50 900,200 14.50 WY (stock) 47.00 47.50 46.875 232,600 47.50 WYL (stock) 40.875 41.125 40.25 43,000 42.00 XAU (index) 115.48 0.00 113.68 0 0.00 XIRC (stock) 11.25 11.50 10.875 121,100 11.50 XLGX (stock) 64.00 65.00 61.50 69,600 61.50 XLNX (stock) 45.50 45.625 41.00 2,259,800 40.375 XMI (index) 504.95 507.47 0.00 0 502.45 XNET (stock) 17.50 17.50 17.00 28,500 17.125 XON (stock) 74.75 75.25 74.50 1,476,100 74.50 XRX (stock) 135.375 135.625 133.375 297,600 133.625 Z (stock) 16.75 16.875 16.50 670,100 16.625 ZCAD (stock) 8.625 8.3125 7.875 168,000 8.00 DJIA (index) 4795.93 4807.50 0.00 0 4784.3798