Wed Oct 18 16:35:37 1995 Symbol Type Price High Low Volume Last AA (stock) 50.75 52.625 50.375 1,869,400 51.75 AAPL (stock) 37.375 39.5625 36.75 4,575,000 36.625 (news) ABF (stock) 24.625 24.625 24.50 64,200 24.50 ABX (stock) 24.25 24.875 24.125 1,426,300 24.50 ACAD (stock) 39.00 40.25 38.50 1,414,000 38.50 ACN (stock) 12.375 12.375 12.25 13,200 12.375 ACTL (stock) 16.875 17.375 16.50 325,500 17.00 ADAC (stock) 11.625 11.75 11.375 33,400 11.625 ADBE (stock) 52.00 52.25 50.75 1,476,700 50.25 ADCT (stock) 40.125 40.50 39.50 738,400 38.875 ADPT (stock) 41.1875 44.125 40.75 1,882,300 43.375 ADV (index) 1140.00 2280.00 0.00 0 0.00 AET (stock) 72.50 72.75 72.125 369,000 72.625 AGN (stock) 32.875 33.375 32.75 25,200 33.00 AHP (stock) 87.75 88.00 87.50 265,600 88.125 (news) AKLM (stock) 23.75 25.75 23.75 2,973,700 24.00 ALD (stock) 44.25 44.625 44.25 494,600 44.125 ALEX (stock) 23.50 23.75 23.50 63,400 23.625 ALSC (stock) 31.00 32.75 30.75 1,192,200 30.50 ALTR (stock) 63.625 65.625 62.625 1,692,700 64.375 AMAT (stock) 50.25 53.00 49.75 5,588,200 50.75 AMD (stock) 27.625 28.375 27.375 1,511,800 27.875 AMGN (stock) 49.00 50.25 48.50 2,548,100 49.50 AMH (stock) 10.625 10.75 10.125 234,500 10.25 (news) AMR (stock) 66.50 69.625 65.75 3,178,000 68.75 (news) AMSY (stock) 25.125 25.50 24.875 117,300 25.00 AR (stock) 29.375 31.125 29.25 105,300 30.375 ARC (stock) 105.875 106.625 105.25 346,500 106.00 ASA (stock) 39.75 40.75 39.75 57,200 40.625 ASH (stock) 32.875 33.25 32.875 151,000 33.125 ASPX (stock) 15.875 15.875 14.625 410,300 14.625 ASTA (stock) 8.8125 8.875 8.50 179,100 8.625 ATC (stock) 2.875 2.875 2.75 21,100 2.875 ATI (stock) 30.375 30.375 27.875 1,199,000 29.375 ATML (stock) 31.375 33.00 31.00 1,590,100 31.75 AVOL (index) 194.61 289.23 0.00 0 0.00 AVP (stock) 71.125 71.50 71.00 181,200 71.125 AXP (stock) 43.875 44.625 43.875 566,200 44.25 AZA (stock) 23.00 23.25 22.75 473,800 22.75 BA (stock) 65.625 66.75 65.125 1,182,100 66.625 BAC (stock) 63.50 64.50 63.375 1,817,000 63.25 BBA (stock) 5.25 5.50 4.75 724,800 5.50 BBTK (stock) 19.25 19.50 18.75 15,000 18.75 BCC (stock) 37.75 38.50 37.75 326,200 38.00 BEAM (stock) 42.75 44.50 41.75 224,900 43.75 BFI (stock) 31.375 31.625 31.125 410,300 31.25 BGEN (stock) 59.50 60.25 59.00 804,600 59.75 BMET (stock) 17.75 17.875 17.50 542,100 17.625 BNET (stock) 63.75 66.125 63.25 5,794,600 62.00 BNYN (stock) 8.125 8.875 7.875 176,100 8.875 BORL (stock) 13.75 14.625 13.4375 693,200 14.00 BROD (stock) 70.125 70.75 69.25 497,900 68.50 BS (stock) 13.375 13.625 13.375 419,900 13.50 C (stock) 54.25 55.00 53.75 921,500 54.50 (news) CA (stock) 45.00 45.00 42.50 2,235,300 42.125 CAL (stock) 15.625 16.00 15.50 633,000 15.25 CAT (stock) 51.50 54.00 51.125 1,884,000 54.125 CC (stock) 35.625 36.25 35.50 510,300 36.125 CCI (stock) 69.125 71.875 68.875 4,699,900 72.75 (news) CDN (stock) 50.375 50.625 48.25 1,170,200 43.75 CHIR (stock) 88.25 91.50 88.25 352,100 90.75 CHPS (stock) 11.75 12.875 11.50 535,900 11.75 CHV (stock) 47.625 48.00 47.625 829,300 47.875 CL (stock) 67.875 68.00 66.875 335,800 66.75 CLIX (stock) 8.00 8.125 7.625 58,600 7.8125 CMB (stock) 62.125 64.25 61.875 1,527,600 63.75 CMH (stock) 26.375 26.375 25.875 176,100 26.125 CNR (stock) 19.50 19.50 18.375 2,441,500 18.375 COMPN (index) 1045.36 1055.30 0.00 0 1035.4399 COMPV (index) 44.75 89.51 0.00 0 0.00 COMS (stock) 50.25 53.625 50.00 6,282,300 49.125 CP (stock) 16.625 17.00 16.375 512,100 16.875 CPQ (stock) 54.125 54.875 52.50 8,968,800 51.375 (news) CR (stock) 33.75 34.25 33.75 14,900 34.125 CRAY (stock) 0.00 0.00 0.00 0 0.00 CREAF (stock) 12.625 12.875 12.25 488,600 12.375 CRUS (stock) 45.00 47.625 44.75 4,016,700 45.125 CSCO (stock) 75.75 77.125 74.00 6,004,700 73.00 CTC (stock) 71.125 71.25 70.00 52,900 70.25 CTME (stock) 2.875 2.9375 2.875 11,700 2.9375 CY (stock) 35.75 37.625 35.75 2,723,700 36.00 CYR (stock) 21.875 21.875 21.375 168,800 21.50 CYRX (stock) 40.9375 43.625 40.75 912,800 41.875 DAL (stock) 67.50 68.75 66.50 515,100 67.875 DD (stock) 66.50 67.00 66.25 816,400 66.25 DEC (stock) 52.25 52.625 50.00 4,461,100 49.75 DECL (index) 1067.00 2134.00 0.00 0 0.00 DELL (stock) 92.00 92.50 90.625 2,714,400 89.75 DGN (stock) 11.125 11.25 10.375 470,300 10.25 DIS (stock) 56.375 56.50 56.125 1,050,200 56.25 DJ (stock) 35.375 35.375 35.25 114,700 35.50 DMIC (stock) 11.375 12.00 11.25 77,200 12.00 DOW (stock) 71.625 72.375 71.375 590,800 72.125 DVOL (index) 168.55 237.10 0.00 0 0.00 ECO (stock) 9.8125 9.9375 9.8125 1,040,800 9.875 EFII (stock) 77.50 79.50 72.75 941,000 73.00 EK (stock) 61.125 61.50 59.75 1,762,100 59.625 ELY (stock) 16.25 16.25 15.375 711,700 15.375 EMC (stock) 13.75 14.50 13.75 3,594,900 14.125 ERTS (stock) 38.00 39.375 37.75 1,410,000 38.50 EXBT (stock) 13.125 13.375 12.375 479,300 12.375 F (stock) 30.125 31.125 30.00 3,618,200 30.75 (news) FHPC (stock) 24.625 24.375 23.50 411,300 23.50 FNM (stock) 106.75 110.00 105.25 642,900 110.00 (news) FON (stock) 36.375 36.50 35.75 831,300 36.00 FPNX (stock) 0.00 0.00 0.00 0 0.00 FRAM (stock) 26.50 26.875 26.125 184,900 26.125 GAB (stock) 9.125 9.125 9.00 343,500 9.3125 GE (stock) 64.25 64.50 63.875 2,080,500 64.00 GEN (stock) 8.875 9.00 8.75 43,900 8.75 GENZ (stock) 58.00 60.00 57.75 1,568,400 56.25 GGUY (stock) 11.625 11.625 11.375 10,800 11.375 GIS (stock) 56.25 56.25 55.875 203,300 56.375 GM (stock) 45.375 46.625 45.25 1,382,800 46.50 GME (stock) 46.75 46.75 45.875 1,208,700 45.875 GNE (stock) 49.00 49.125 48.875 55,600 48.75 GPS (stock) 36.625 38.00 36.625 286,700 37.875 GPTA (stock) 7.875 8.125 7.875 47,600 7.9375 GT (stock) 39.50 39.875 39.375 916,100 39.625 GTE (stock) 40.125 40.625 40.125 1,186,800 40.25 GWF (stock) 25.50 26.00 25.375 1,170,200 24.25 (news) GYMB (stock) 22.50 23.125 22.25 708,300 23.25 HAN (stock) 16.00 16.125 15.875 872,100 16.00 HAS (stock) 29.25 30.25 29.25 1,450,100 30.50 HD (stock) 38.00 38.75 38.00 1,185,100 38.50 HFI (stock) 15.375 15.50 15.25 26,900 15.375 HM (stock) 16.00 16.625 16.00 1,233,500 16.625 HMY (stock) 21.625 21.75 21.50 60,300 21.75 HSN (stock) 8.125 8.25 8.00 265,000 8.625 HWP (stock) 92.00 95.00 90.75 3,009,300 90.25 I (stock) 140.25 141.375 135.75 3,369,000 106.00 (news) IBM (stock) 96.375 98.25 95.75 7,657,700 92.50 (news) IDTI (stock) 21.625 25.00 21.00 7,015,700 23.25 (news) IFMX (stock) 30.8125 33.625 30.125 3,493,600 33.00 INGR (stock) 12.50 12.5625 12.125 565,400 12.1875 INTC (stock) 67.75 68.25 66.375 17,694,400 65.50 INTU (stock) 53.75 55.50 48.875 1,063,800 48.875 IP (stock) 37.875 38.00 37.50 998,600 37.625 JCP (stock) 45.875 46.50 45.50 327,100 46.375 JNJ (stock) 78.125 78.875 77.125 685,400 77.50 (news) KLAC (stock) 42.50 46.50 42.50 1,773,300 43.00 KM (stock) 10.25 10.625 10.125 4,233,100 10.50 KMAG (stock) 66.75 68.00 64.625 1,811,500 63.00 KMB (stock) 70.75 70.75 67.875 555,000 68.00 KO (stock) 71.75 71.875 70.625 1,175,000 71.625 KWP (stock) 35.375 36.125 35.375 121,000 35.625 LA (stock) 2.00 2.375 2.00 412,000 2.25 LADF (stock) 12.9375 12.9375 12.875 4,600 12.875 LDDS (stock) 0.00 0.00 0.00 0 0.00 LE (stock) 15.125 15.25 15.00 35,900 15.125 LEAF (stock) 8.75 9.00 8.75 104,800 8.875 LGNT (stock) 47.375 47.375 47.375 2,600 47.25 LOTS (stock) 0.00 0.00 0.00 0 0.00 LRCX (stock) 61.75 64.75 60.75 2,241,900 61.25 (news) LRNG (stock) 56.25 57.25 56.00 73,200 54.125 LSI (stock) 54.875 56.375 54.00 1,890,400 50.125 LTD (stock) 20.75 20.875 20.25 897,600 20.875 LUV (stock) 23.50 23.75 23.25 493,700 23.75 MA (stock) 40.125 41.125 39.75 521,800 41.125 MAS (stock) 28.00 28.50 27.875 251,300 28.50 MAT (stock) 27.875 28.125 27.625 1,691,600 27.375 MCD (stock) 39.00 39.875 38.625 1,337,600 39.50 MCIC (stock) 23.875 25.25 23.875 2,418,300 25.625 MCU (stock) 16.50 17.625 16.50 606,600 17.625 (news) MDR (stock) 19.75 20.00 19.625 75,500 19.625 MEGT (stock) 28.00 29.00 27.00 95,000 26.875 MENT (stock) 21.25 21.375 20.375 2,026,100 20.125 MER (stock) 59.375 62.75 59.25 1,352,400 62.375 (news) MMM (stock) 55.875 56.50 55.75 568,300 56.75 MO (stock) 84.375 84.625 83.625 1,857,400 85.125 MOB (stock) 100.75 100.875 99.00 950,700 99.25 (news) MOT (stock) 67.50 68.875 66.875 4,933,000 67.125 MRK (stock) 59.625 60.125 59.00 2,362,100 59.50 MS (stock) 94.00 96.125 93.875 215,400 95.875 MSFT (stock) 95.625 98.625 94.875 18,288,600 91.125 (news) MSII (stock) 44.625 45.25 44.625 51,900 44.875 MT (stock) 34.875 35.125 34.875 36,400 34.625 MTC (stock) 102.75 103.25 102.625 106,700 103.00 MU (stock) 72.75 77.375 72.25 10,875,600 67.00 MX (stock) 35.75 36.00 34.50 74,700 34.50 MXTR (stock) 4.625 4.3125 4.00 182,000 4.00 N (stock) 32.125 33.875 32.125 694,000 33.75 NAV (stock) 10.375 10.625 10.25 435,900 10.375 NCDI (stock) 5.875 6.125 5.75 96,400 5.75 NELL (stock) 55.00 55.25 54.50 825,900 55.125 NETG (stock) 43.375 46.50 41.75 1,170,900 41.00 NKE (stock) 112.125 112.125 109.75 246,600 109.875 NN (stock) 29.75 30.125 29.125 1,155,400 28.875 NOBE (stock) 38.50 39.25 38.50 1,126,500 39.25 NOC (stock) 59.75 60.375 59.625 260,600 59.50 NOVL (stock) 14.50 15.00 14.375 5,367,200 15.00 NSCP (stock) 70.25 71.50 68.00 490,400 68.25 NSM (stock) 26.50 27.875 26.125 2,702,200 27.50 NT (stock) 34.50 35.50 34.375 527,300 34.50 NWK (stock) 35.75 36.00 35.375 156,900 36.625 NYA (index) 314.29000 314.48 0.00 0 314.10 NYV (index) 411.26998 422.54 0.00 0 0.00 OAT (stock) 33.00 33.625 32.75 1,370,800 33.625 OCTL (stock) 32.25 34.25 31.50 870,700 31.375 OEX (index) 560.55 561.19 0.00 0 559.92 ORCL (stock) 43.00 43.25 40.8125 10,332,600 40.8125 OXY (stock) 20.875 21.125 20.875 488,100 21.00 (news) P (stock) 31.00 31.50 30.50 318,100 31.375 PAC (stock) 29.875 30.375 29.75 859,500 30.25 (news) PBY (stock) 24.25 24.375 24.125 263,900 24.75 PCCW (stock) 17.375 17.75 17.375 803,800 17.625 PCG (stock) 29.625 29.625 29.25 636,600 29.125 PCL (stock) 24.625 24.875 24.50 62,600 24.75 PCTL (stock) 58.25 58.375 54.625 907,500 53.50 (news) PE (stock) 28.75 28.875 28.625 205,100 28.625 PG (stock) 79.875 80.375 79.50 858,400 79.625 PHG (stock) 45.00 45.50 44.875 867,200 44.875 PIR (stock) 10.50 10.625 10.375 221,500 10.50 PMTC (stock) 68.625 69.00 67.25 1,411,600 63.375 PPW (stock) 18.75 19.00 18.75 2,312,600 19.25 PRD (stock) 40.50 40.875 40.00 112,700 40.375 PSTA (stock) 7.75 7.75 7.50 6,200 7.75 PTON (stock) 8.625 9.00 8.25 179,400 9.00 PZL (stock) 42.25 43.125 42.125 154,500 43.125 QKTN (stock) 10.875 11.25 10.625 136,900 10.875 QNTM (stock) 20.875 21.625 20.625 1,570,200 19.875 QVCN (stock) 0.00 0.00 0.00 0 0.00 RBK (stock) 34.375 35.125 34.00 709,700 33.25 RD (stock) 121.75 122.875 121.625 394,300 123.625 REC (stock) 0.00 0.00 0.00 0 12.125 (no trades) REN (stock) 4.00 4.125 3.875 148,900 4.00 RHR (stock) 15.75 16.00 15.75 102,300 16.00 RN (stock) 32.125 32.625 32.00 587,700 32.625 RNBO (stock) 19.75 20.125 19.50 24,400 19.875 ROUS (stock) 21.375 21.625 21.375 18,000 21.5625 RYC (stock) 43.625 43.875 43.375 65,400 43.50 S (stock) 34.875 35.75 34.875 561,900 35.50 SALD (stock) 6.50 6.625 6.50 17,000 6.75 SBC (stock) 54.125 54.375 53.875 445,100 54.50 (news) SBUX (stock) 37.8125 38.50 36.25 1,608,100 36.25 SCIS (stock) 35.625 36.00 34.875 656,600 34.875 SCOC (stock) 6.875 7.25 6.875 398,000 7.125 SDO (stock) 23.50 23.75 23.50 59,200 23.50 SEG (stock) 47.375 47.875 46.00 2,183,500 43.625 SFE (stock) 45.375 46.00 45.125 44,300 44.375 SGI (stock) 36.125 36.50 35.00 2,082,400 33.25 SGP (stock) 53.25 53.50 52.375 837,400 52.50 SIGM (stock) 4.375 4.75 4.375 87,000 4.6875 SIII (stock) 17.50 17.625 15.25 3,142,200 15.00 SK (stock) 14.75 14.875 14.625 128,000 14.25 SLB (stock) 67.25 68.25 67.125 713,600 66.125 SLR (stock) 38.75 39.75 38.00 135,300 38.25 SMSC (stock) 18.00 18.75 17.25 801,000 16.50 SNPS (stock) 32.50 34.25 32.00 781,300 29.375 SPCO (stock) 3.5625 3.75 3.50 44,700 3.625 SPX (index) 587.44 588.00 0.00 0 586.78002 SQNT (stock) 16.75 17.375 16.625 294,500 17.125 SRA (stock) 24.25 24.75 24.00 130,700 24.625 SSAX (stock) 37.875 39.50 37.875 710,600 37.75 STK (stock) 24.125 24.50 24.00 169,100 24.25 STRM (stock) 57.00 58.25 54.50 2,612,500 53.625 SUNW (stock) 72.625 74.625 68.50 7,310,200 67.875 SUP (stock) 28.125 28.125 27.75 182,800 27.75 SVGI (stock) 37.625 37.75 35.875 764,800 33.375 SVM (stock) 27.875 28.125 27.75 34,700 28.125 SYBS (stock) 35.00 35.375 34.875 3,547,300 34.25 SYMC (stock) 29.125 29.125 26.625 4,541,200 25.00 SYQT (stock) 11.25 11.625 11.125 352,800 11.125 T (stock) 62.625 63.625 62.00 2,476,100 63.00 (news) TAN (stock) 59.875 60.625 59.875 94,900 60.25 TCOMA (stock) 17.8125 18.25 17.75 3,773,000 18.25 TDM (stock) 11.625 12.00 11.625 580,300 11.875 TE (stock) 24.00 24.125 23.75 73,400 23.875 TEK (stock) 58.75 61.875 58.75 273,100 58.50 TELC (stock) 12.25 12.625 12.25 7,000 12.50 THDO (stock) 9.625 10.00 9.50 143,100 9.6875 TICK (index) 219.00 438.00 0.00 0 0.00 TLAB (stock) 34.625 36.75 32.75 2,957,900 35.75 TMX (stock) 29.50 30.00 28.875 3,933,600 29.25 TOY (stock) 25.875 26.375 25.75 785,000 26.375 TRAN (index) 1930.61 0.00 1925.34 0 1923.28 TRB (stock) 64.25 64.375 64.125 227,900 64.00 TRIN (index) 0.93 1.86 0.00 0 0.00 TRMB (stock) 17.625 18.75 17.625 368,100 18.375 TRW (stock) 68.875 69.00 67.625 487,100 68.625 TSNG (stock) 8.125 8.375 8.00 50,700 8.125 TTC (stock) 29.00 29.00 28.875 23,900 29.00 TWX (stock) 37.75 38.50 37.50 1,193,100 37.125 TX (stock) 66.75 67.00 66.125 497,300 66.625 TXN (stock) 74.875 77.00 73.625 2,993,300 73.625 TYX (index) 63.16999 63.36 0.00 0 62.97 UAL (stock) 175.50 178.50 174.00 136,000 176.625 UK (stock) 39.00 39.625 39.00 440,200 39.00 USG (stock) 29.50 29.50 29.125 34,300 29.375 USS (stock) 25.00 25.375 25.00 117,900 25.25 UTIL (index) 215.66 216.58 0.00 0 216.11 UTX (stock) 88.125 89.50 87.00 213,800 86.625 VAR (stock) 52.00 52.50 51.75 141,900 51.625 VFIC (stock) 0.00 0.00 0.00 0 0.00 VFINX (index) 55.31 55.40 0.00 0 54.88 VGSTX (index) 15.36 0.00 15.35999 0 15.34 VIA (stock) 50.125 50.375 49.125 70,400 48.25 VIEW (stock) 13.00 13.125 12.625 239,100 12.50 VLSI (stock) 28.25 30.00 27.50 3,183,600 29.125 VPMCX (index) 26.95 27.90 0.00 0 26.80 VTSS (stock) 13.875 14.00 13.25 196,400 13.25 VWINX (index) 20.70 0.00 20.60 0 20.60 WAG (stock) 27.125 27.625 27.00 649,200 27.50 WBB (stock) 19.25 19.375 18.875 130,400 18.75 WDC (stock) 16.375 16.625 16.375 486,000 16.375 WEN (stock) 20.875 20.875 20.625 128,500 20.625 WFC (stock) 229.00 230.25 225.375 700,600 213.625 WLM (stock) 23.875 23.875 23.75 57,100 23.75 WMT (stock) 22.75 23.00 22.50 5,441,900 22.50 WSAU (stock) 23.875 24.25 23.75 105,000 24.50 WSX (index) 389.76 391.40 0.00 0 378.47 WWTK (stock) 4.625 5.00 4.625 52,300 4.8125 WX (stock) 14.25 14.625 14.125 1,384,400 14.50 WY (stock) 47.50 47.75 46.875 196,300 47.00 WYL (stock) 40.25 41.25 40.125 71,500 40.875 XAU (index) 113.13 0.00 110.98 0 0.00 XIRC (stock) 11.375 11.75 11.125 130,100 11.25 XLGX (stock) 66.00 68.25 65.50 108,800 64.00 XLNX (stock) 43.3125 47.25 43.25 1,983,000 45.50 XMI (index) 503.83 0.00 502.72 0 504.95 XNET (stock) 17.00 17.50 16.25 32,800 17.50 XON (stock) 74.75 75.00 74.375 997,700 74.75 XRX (stock) 138.50 138.50 135.75 355,300 135.375 Z (stock) 16.25 16.75 15.625 526,800 16.75 ZCAD (stock) 8.625 8.875 8.125 327,800 8.625 DJIA (index) 4777.52 0.00 4759.10 0 4795.93