Subject: STOCK QUOTES-10/26/95: DJIA:I+0.00 0.00 0.00% ***> E-MAIL QUOTER for Thursday, October 26, 1995: (THIS IS NOT A LIST-SERVER) Back from a hiatus and trying to recover everything from tape and get it operational. Apologies for mailing list problems which are still being cleaned up and the distribution will again be sent out blind so others will not inadvertently or inappropriately use the distribution lists which go to several thousand recipients. Bad addresses are still also being eliminated. ====Information deemed reliable, but never guaranteed========================= E-Mail Quoter Service is being eliminated until this can be resurrected outside of Sun. Please check Mosaic, a2i.rahul.net, rtp.dg.com for posted distribution. +++ USA MARKET SUMMARY & NEWS (TWOCENTS or tosense) +[Your Nickel]++++++++++++ Fears over Yeltsin's health introduced uncertainty and combined with US budget worries to send the market into a continued tailspin. DJIA off as much as 92 points intraday on -1200 tick and pushed the oscillator to oversold for a safe buy point of high relative strength issues. We should see a technical rebound along with October portfolio window dressing next week. Note that the oscillator low is a double bottom, but underlying stock prices are not as low as when the oscillator hit this same reading 2 weeks ago. TOY's R Us and Home Depot make seasonal new low. ++++ VALLEY NEWS +(incl. technology or SF Bay Area)++++++++++++++++++(PRAE)+++ SG Warburg upgrades I from sell to hold and the stock rebounds. ++++++ CALENDAR ++++++++++++++++++++++++++++++++++++++++++++++++++++++(CT)++++ ++++++CONFERENCE/EXPO/SPECIAL EVENT CALENDAR++++++++++++++++++++++++++(CA)++++ ++++++ TRADER's RULE # ++++++++++++++++++++++++++++++++++++++++++++++++++++++ a) The Trend is your Friend [Please support non-profit Club Asean 415-266-9218] b) Easiest way to make a small fortune in the market, start with a big one. ~~~~~~~~~~~~~Mosaic WWW access points~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Document URL: http://www.ai.mit.edu/stocks/latest.text http://bank.net/finance MIT stock graphs on quoteserver data: http://www.ai.mit.edu/stocks.html ~~~~~~~~~~~~~a2i.rahul.net access instructions~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Access under the guest menu, look under "current system information" ~~~~~~~~~~~~~dg-rtp.dg.com access instructions~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ URL: ftp://dg-rtp.dg.com/pub/misc.invest/reports/quote-dump/latest.gz For historical data reports: Anonymous FTP into dg-rtp.dg.com and look in the /pub/misc.invest/reports/quote-dump directory for files in the form of YYMMDD.gz which are gzip'ed quote dumps for the day DD/MM/YY. The URL syntax would be: ftp://dg-rtp.dg.com/pub/misc.invest/ for the top level or: ftp://dg-rtp.dg.com/pub/misc.invest/reports/quote-dump to get directly to the dir with quote dumps. Archives of old ones are available below the above dir in 19YY/MM/YYMMDD.gz +++++++ Disclaimer ++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++ Timely submissions of product announcements, company announcements, earnings reports and forecasts, management changes, etc. are welcome to increase the overall effectiveness of this distribution and facilitate disemination of information which may influence the price of publicly traded securities. This information is based primarily on publically available information. No representation is made that it is accurate or complete. This is not an offer to buy or sell or a solicition of an offer to any securities mentioned. The service is not responsible for any loss or damage resulting from errors of the information source or failure of software, the network or the hardware of the recipients or redistributors of this information, and use or non+use of the information. Copyright@1995, All rights reserved. No part of this material may be altered, reproduced, distributed, or utilized in any form or by any means, electronic or mechanical, without including an appropriate acknowledgement. These reports are NOT meant to be an investment advisory service, but are meant to be used for primarily for informational/educational purposes. Predictions should not be considered recommendations for investment purposes. Research and data has been obtained from sources believed to be reliable. No guarantee is made to the adequacy or completeness of any prognostications presented. Past performance does not assure future accuracy. The information contained is not, and is not to be construed as an offering, or solicitation for the purchase or sale of any security, option, commodity, or any financial instrument. Stock, option, and commodity futures positions are inherently risky and may not be suitable for all investors. Investors should obtain annual reports, 10K, mutual fund prospectae and other documentation as due diligence prior to investing and should seek the professional and qualified opinion of a Registered Investment Adviser, Registered Representative, or Certified Financial Planner (CFP) before investing. No guarantees are made to the accuracy, completeness, clarity, or timliness of this information. +++++EMAIL DISTRIBUTIONS SUSPENDED hopefully only temporarily +++++++++++++++ QUOTES{DAILY,WEEKLY,MONTHLY} Distributions with commentary, oscillator. (Stop)QUOTESONLY Distribution, automated distribution w/out commentary, 3pm PT. (Stop)QUOTE30 Distribution, automated distribution every 30 minutes during the trading day, email delay only on indices, stocks 15 minutes+email delay. Send requests to: martin.wong@Sun.COM, resend requests if you notice quote mail has stopped, the size of the distribution now forces me to drop people quickly if your email starts to bounce. ============================================================================== Donations Welcome: PRAE, 3009 East Kaiser Drive, Santa Clara, CA 95051-4734 ++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++ This mail contains USA Quote Server data organized as follows: 0. Last Market Oscillator reading 1. RECAP STATISTICS BASED ON QUOTESERVER DATA 2. USA QUOTESERVER STOCK DUMP 3. TOP 40 QUOTESERVER STOCKS SORTED BY TRADING VOLUME 4. TOP 25 QUOTESERVER STOCKS BY MARKET VALUATION OF TRADING 5a & b. Top 25 QUOTESERVER STOCKS SORTED BY POINT VALUE CHANGE 6. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN 7. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP QUOTADMIN: Comments/Suggestions Welcome, email alias additions/changes to: martin.wong@Sun.COM Please no requests to add specific stock quotes. DISCLAIMER: Always check with your broker for actual quotes. WARNING: Quotes shown here are subject to RFI and transmission glitches, and sometimes weak hearing skills. 0. MARKET OSCILLATOR READING: DATE ADVANCES DECLINES McClellan Summation 10% TREND 5% TREND DELTA 102695 -131 Short-term Oscillator: MARKET SHORT TERM OVERSOLD. Short-term Oscillator: Market short term sell cycle trend continues. Short-term Oscillator: Market currently bullish, buy spike at oversold Market Summation Index: Intermediate-term bullish. 1. RECAP STATISTICS BASED ON QUOTESERVER DATA TOTAL STOCKS 295 TOTAL VOLUME 314.579 M shares=67.77 NYSE volume TOTAL ADVANCING 71 24.07% TOTAL UP VOLUME 98.1408 M 31.20% TOTAL DECLINING 194 65.76% TOTAL DOWN VOLUME 204.1126 M 64.88% TOTAL UNCHANGED 30 10.17% TOTAL NO CHG VOL 12.3261 M 3.92% TOTAL BREADTH -123 TOTAL BREADTH VOL -105.9718 M NO VOLUME-TRIN 2.73 VOLUME-TRIN 2.08 AVG UP VOL 1382.265 K shares AVG DOWN VOL 1052.127 K shares AVG UNC VOL 410.870 K shares AVG STK VOL 1066.371 K shares Theoretical-TRIN (ARMS Index) 0.76 1.30=NYSE actual TRIN SUM NET CHANGE $-107.875 $-0.3657 AVG TOTAL STOCKS (S+) near today's Highs, PCTG 28 9.492% TOTAL STOCKS (S-) near today's Lows, PCTG 33 11.186% BIGGEST PT GAINER +5.500 INTU BIGGEST PT LOSER -5.000 PHG BIGGEST PCT GAIN +9.17% INTU BIGGEST PCT LOSS -11.94% PHG BIGGEST UP VOLUME 6.5408 M shares MU BIGGEST NO CHG VOLUME 2.9673 M shares DELL BIGGEST DOWN VOLUME 11.6435 M shares TMX BIGGEST UP VALUE $507.4146 M VAL MSFT BIGGEST NO CHG VALUE $262.9770 M VAL DELL BIGGEST DOWN VALUE $401.6137 M VAL CCI TOTAL NEWS/PCT 31 10.51% TOTAL IDX CHG -63.770 AVERAGE CHG -2.899 TOTAL INDICES 23 XMI Index Ratios(DJIA/XMI, XMI delta, DJIA/XMI delta) 0.000 -4.710 -0.000 OEX Index Ratios(DJIA/OEX, OEX delta, DJIA/OEX delta) 0.000 -5.800 -0.000 SPX Index Ratios(DJIA/SPX, SPX delta, DJIA/SPX delta) 0.000 -9.830 -0.000 DISTRIBUTION: 0 1/8 1/4 3/8 1/2 5/8 3/4 7/8 1.0 1.25 1.5 1.75 2.0 2+ TOTAL ADV ISSUES UP= 30 19 14 6 5 3 5 0 3 4 2 1 3 6 71 71 DISTRIBUTION: 0 1/8 1/4 3/8 1/2 5/8 3/4 7/8 1.0 1.25 1.5 1.75 2.0 2- TOTAL DEC ISSUES DN= 30 30 32 25 12 10 15 8 13 13 7 10 3 16 194 194 2. USA QUOTESERVER STOCK DUMP for 10/26/95 E-MAIL TRADER CHANGE QUOTES: SYMB:TN PRICE-P CHANGE PCTCHG HIGH LOW LAST VOLUME-V P*V VALUE AA:S- 48.500 -1.125 -2.27% 50.750 48.500 49.625 1086.7K 52.7049M AAPL:S+ 34.875 0.125 0.36% 34.875 34.500 34.75 1123.8K 39.1925M ABF:S= 25.875 0.000 0.00% 26.000 25.500 25.875 85K 2.1994M ABX:S 24.250 -0.125 -0.51% 24.500 23.875 24.375 1017.5K 24.6744M ACAD:S 36.500 1.000 2.82% 37.000 35.250 35.50 619.7K 22.6191M ACN:S+ 11.750 0.125 1.08% 11.750 11.625 11.625 15.4K 0.1809M ADAC:S- 11.375 0.000 0.00% 11.750 11.375 11.375 17.3K 0.1968M ADBE:S* 53.750 -2.750 -4.87% 56.625 51.750 56.50 1388.5K 74.6319M ADCT:S 35.375 -1.625 -4.39% 36.750 34.750 37.00 578K 20.4468M ADPT:S 41.000 -0.625 -1.50% 41.750 39.000 41.625 1610.5K 66.0305M ADV:I# 596.000 0.000 0.00% 1192.000 0.000 0.00 0K 0.0000M AET:S 67.875 -1.125 -1.63% 69.125 66.500 69.00 498.1K 33.8085M AGN:S- 29.250 -1.125 -3.70% 31.000 29.250 30.375 302.7K 8.8540M AHP:S* 89.500 -1.125 -1.24% 91.000 88.500 90.625 796.7K 71.3046M AKLM:S 22.375 -1.000 -4.28% 23.375 22.000 23.375 503.5K 11.2658M ALD:S 41.750 -0.875 -2.05% 42.375 41.375 42.625 850.7K 35.5167M ALEX:S 23.250 0.250 1.09% 23.500 22.750 23.00 87.7K 2.0390M ALSC:S 27.250 -0.250 -0.91% 29.250 26.750 27.50 686.5K 18.7071M ALTR:S 56.500 0.500 0.89% 58.625 54.250 56.00 2428.9K 137.2329M AMAT:S 46.750 0.250 0.54% 47.750 45.500 46.50 4149.2K 193.9751M AMD:S 25.000 -0.500 -1.96% 25.250 23.875 25.50 2121.5K 53.0375M AMGN:S 45.000 0.125 0.28% 45.125 44.250 44.875 2039.9K 91.7955M AMH:S- 9.438 -0.250 -2.58% 9.812 9.438 9.6875 240.9K 2.2735M AMR:S 64.500 -1.750 -2.64% 66.500 64.250 66.25 823.6K 53.1222M AMSY:S- 27.500 -0.250 -0.90% 28.125 27.500 27.75 74.9K 2.0598M AR:S* 29.750 -0.375 -1.24% 31.000 29.500 30.125 207.5K 6.1731M ARC:S 105.625 -1.875 -1.74% 107.625 105.500 107.50 215.7K 22.7833M ASA:S 36.875 -2.375 -6.05% 39.125 36.500 39.25 178.7K 6.5896M ASH:S 32.375 -0.250 -0.77% 32.625 32.000 32.625 117.9K 3.8170M ASPX:S 14.500 -1.250 -7.94% 15.750 13.375 15.75 1250.1K 18.1264M ASTA:S 9.375 -0.375 -3.85% 9.750 9.250 9.75 108.5K 1.0172M ATC:S 2.125 -0.188 -8.11% 2.312 2.625 2.3125 250K 0.5312M ATI:S 28.625 -1.000 -3.38% 29.500 28.500 29.625 1019K 29.1689M ATML:S= 30.250 0.000 0.00% 31.125 29.250 30.25 1391K 42.0778M AVOL:I# 84.300 0.000 0.00% 168.610 0.000 0.00 0K 0.0000M AVP:S 69.375 -2.500 -3.48% 72.000 68.625 71.875 529.4K 36.7271M AXP:S 39.250 -1.250 -3.09% 40.625 38.500 40.50 2468.5K 96.8886M AZA:S 22.125 -0.375 -1.67% 22.500 22.000 22.50 191.5K 4.2369M BA:S* 66.250 -1.000 -1.49% 67.625 65.750 67.25 957.4K 63.4278M BAC:S 58.625 -1.250 -2.09% 60.500 57.000 59.875 2434.5K 142.7226M BBA:S 5.250 0.125 2.44% 5.625 5.125 5.125 219.7K 1.1534M BBTK:S 16.875 -0.062 -0.37% 17.250 16.500 16.9375 68.8K 1.1610M BCC:S 35.000 -0.125 -0.36% 36.125 34.750 35.125 367K 12.8450M BEAM:S 43.750 -0.250 -0.57% 45.250 43.500 44.00 986.1K 43.1419M BFI:S* 28.000 -2.750 -8.94% 30.125 27.375 30.75 7682.1K 215.0988M BGEN:S 58.000 0.250 0.43% 58.625 57.500 57.75 467K 27.0860M BMET:S- 17.250 -0.375 -2.13% 17.750 17.250 17.625 716.6K 12.3613M BNET:S 63.500 2.250 3.67% 63.625 60.375 61.25 2924.5K 185.7057M BNYN:S 7.375 0.375 5.36% 7.750 6.875 7.00 311.4K 2.2966M BORL:S 14.375 -0.125 -0.86% 15.000 14.250 14.50 713.8K 10.2609M BROD:S 67.875 -0.625 -0.91% 68.750 65.500 68.50 686.2K 46.5758M BS:S- 13.625 0.000 0.00% 14.125 13.625 13.625 602.8K 8.2132M C:S- 52.375 -0.875 -1.64% 53.375 52.375 53.25 705.6K 36.9558M CA:S+ 53.000 1.625 3.16% 53.000 50.625 51.375 1078.1K 57.1393M CAL:S 14.500 -0.375 -2.52% 15.000 14.375 14.875 371.1K 5.3810M CAT:S 53.625 0.750 1.42% 54.125 53.125 52.875 607.4K 32.5718M CC:S 32.250 -1.250 -3.73% 33.750 32.000 33.50 412.4K 13.2999M CCI:S 63.625 -1.000 -1.55% 65.625 61.000 64.625 6312.2K 401.6137M CDN:S 50.375 -0.375 -0.74% 50.625 48.750 50.75 335.1K 16.8807M CHIR:S- 83.750 -3.250 -3.74% 87.000 83.750 87.00 789K 66.0787M CHPS:S 9.500 -0.125 -1.30% 10.000 9.375 9.625 337K 3.2015M CHV:S 46.875 -0.375 -0.79% 47.625 46.625 47.25 949.7K 44.5172M CL:S 70.250 -0.750 -1.06% 70.875 69.500 71.00 427.9K 30.0600M CLIX:S 7.500 0.250 3.45% 7.625 7.250 7.25 28.9K 0.2167M CMB:S 56.500 -0.125 -0.22% 57.250 54.125 56.625 3134.3K 177.0880M CMH:S 26.375 0.125 0.48% 26.438 26.250 26.25 307.4K 8.1077M CNR:S 18.500 0.125 0.68% 18.625 17.875 18.375 860.1K 15.9118M COMPN:I 1017.580 -8.890 -0.87% 0.000 1008.690 1026.4699 0K 0.0000M COMPV:I# 45.410 0.000 0.00% 90.830 0.000 0.00 0K 0.0000M COMS:S 48.500 2.000 4.30% 48.750 45.500 46.50 5273.7K 255.7745M CP:S= 15.000 0.000 0.00% 15.250 14.875 15.00 579.9K 8.6985M CPQ:S* 54.500 1.500 2.83% 54.500 52.000 53.00 2750K 149.8750M CR:S= 33.875 0.000 0.00% 34.250 33.625 33.875 40.5K 1.3719M CRAY:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M CREAF:S- 11.375 -0.250 -2.15% 12.000 11.375 11.625 309.4K 3.5194M CRUS:S 43.625 0.500 1.16% 44.500 40.750 43.125 3802.2K 165.8710M CSCO:S 74.688 0.312 0.42% 76.375 72.750 74.375 5101K 380.9809M CTC:S 70.375 -1.625 -2.26% 71.500 70.125 72.00 889.4K 62.5915M CTME:S- 2.500 -0.125 -4.76% 2.750 2.500 2.625 33.2K 0.0830M CY:S 34.500 -1.000 -2.82% 35.500 33.250 35.50 1390.6K 47.9757M CYR:S 20.625 -0.375 -1.79% 20.875 20.375 21.00 47.6K 0.9818M CYRX:S 32.750 -0.875 -2.60% 34.125 32.000 33.625 1316K 43.0990M DAL:S* 64.000 -2.000 -3.03% 65.875 63.875 66.00 656.3K 42.0032M DD:S* 61.500 0.375 0.61% 62.375 61.250 61.125 3364.8K 206.9352M DEC:S 53.125 -0.500 -0.93% 53.875 51.750 53.625 1327.4K 70.5181M DECL:I# 1705.000 0.000 0.00% 3410.000 0.000 0.00 0K 0.0000M DELL:S= 88.625 0.000 0.00% 90.875 85.875 88.625 2967.3K 262.9770M DGN:S 11.500 -1.000 -8.00% 12.500 11.250 12.50 349.2K 4.0158M DIS:S 57.375 -0.500 -0.86% 57.875 57.625 57.875 818.7K 46.9729M DJ:S* 34.375 0.000 0.00% 34.625 34.125 34.375 111.4K 3.8294M DMIC:S 10.250 -0.250 -2.38% 10.500 10.000 10.50 421.3K 4.3183M DOW:S- 70.000 0.000 0.00% 70.750 70.000 70.00 1070K 74.9000M DVOL:I# 338.360 0.000 0.00% 376.730 0.000 0.00 0K 0.0000M ECO:S- 9.438 -0.062 -0.66% 9.562 9.438 9.50 402.5K 3.7986M EFII:S* 76.500 -0.750 -0.97% 77.250 75.750 77.25 453.6K 34.7004M EK:S 62.000 -0.750 -1.20% 62.750 60.875 62.75 644.5K 39.9590M ELY:S 16.000 0.125 0.79% 16.125 15.625 15.875 596.7K 9.5472M EMC:S+ 14.750 1.125 8.26% 14.750 14.000 13.625 3621.9K 53.4230M ERTS:S 35.875 -1.625 -4.33% 38.000 35.000 37.50 1092.3K 39.1863M EXBT:S 12.750 -0.250 -1.92% 13.000 12.625 13.00 145.5K 1.8551M F:S* 29.125 -0.250 -0.85% 29.375 28.750 29.375 2902.7K 84.5411M FHPC:S- 24.000 -0.625 -2.54% 25.000 24.000 24.625 390.1K 9.3624M FNM:S 103.625 1.000 0.97% 104.000 100.500 102.625 986.6K 102.2364M FON:S- 37.625 -0.125 -0.33% 37.875 37.625 37.75 660.7K 24.8588M FPNX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M FRAM:S 27.625 -1.750 -5.96% 29.500 27.000 29.375 351.3K 9.7047M GAB:S+ 9.125 0.000 0.00% 9.125 9.000 9.125 339.1K 3.0943M GE:S 62.500 -0.500 -0.79% 63.250 61.750 63.00 1821.7K 113.8563M GEN:S 8.375 -0.250 -2.90% 8.750 8.000 8.625 46.7K 0.3911M GENZ:S* 57.125 -3.125 -5.19% 60.250 56.750 60.25 2356.1K 134.5922M GGUY:S+ 10.750 0.250 2.38% 10.750 10.125 10.50 95.2K 1.0234M GIS:S 57.500 -0.625 -1.08% 58.125 57.250 58.125 271K 15.5825M GM:S* 43.750 -0.375 -0.85% 44.375 43.375 44.125 1695.3K 74.1694M GME:S= 47.000 0.000 0.00% 47.250 46.875 47.00 643.6K 30.2492M GNE:S- 49.875 -0.125 -0.25% 50.000 49.875 50.00 262.6K 13.0972M GPS:S 37.125 -0.125 -0.34% 37.625 37.000 37.25 598.1K 22.2045M GPTA:S- 6.875 -0.125 -1.79% 7.250 6.875 7.00 40.4K 0.2777M GT:S 37.500 -1.625 -4.15% 39.125 37.125 39.125 2159.2K 80.9700M GTE:S- 40.250 -0.250 -0.62% 40.875 40.250 40.50 1549.1K 62.3513M GWF:S= 22.750 0.000 0.00% 23.375 22.375 22.75 793.8K 18.0589M GYMB:S 20.125 0.250 1.26% 20.375 19.750 19.875 386.4K 7.7763M HAN:S+ 15.750 0.250 1.61% 15.750 15.375 15.50 1772.4K 27.9153M HAS:S 29.625 0.250 0.85% 29.875 29.500 29.375 204.4K 6.0553M HD:S 37.000 0.250 0.68% 37.500 36.625 36.75 2098.8K 77.6556M HFI:S 15.625 -0.250 -1.57% 16.000 15.250 15.875 47.3K 0.7391M HM:S* 15.625 -0.250 -1.57% 15.875 15.625 15.875 936.2K 14.6281M HMY:S 18.375 -0.125 -0.68% 18.875 17.750 18.50 917.7K 16.8627M HSN:S+ 8.250 0.000 0.00% 8.250 8.000 8.25 134.8K 1.1121M HWP:S 91.625 1.875 2.09% 92.375 88.875 89.75 1637.8K 150.0634M I:S* 124.625 4.125 3.42% 126.750 121.500 120.50 1106.4K 137.8851M IBM:S* 95.875 -0.250 -0.26% 96.625 94.625 96.125 3351.8K 321.3538M IDTI:S 19.875 -0.250 -1.24% 20.250 19.125 20.125 2832.3K 56.2920M IFMX:S 27.812 -0.562 -1.98% 28.125 26.750 28.375 3005.5K 83.5905M INGR:S 12.375 -0.188 -1.49% 12.625 12.250 12.5625 222K 2.7473M INTC:S 66.438 -0.062 -0.09% 67.125 64.875 66.50 5989.1K 397.9008M INTU:S+ 65.500 5.500 9.17% 65.500 61.750 60.00 572.2K 37.4791M IP:S 36.000 -0.375 -1.03% 36.875 35.500 36.375 1228.3K 44.2188M JCP:S 43.625 0.375 0.87% 43.875 42.375 43.25 630.2K 27.4925M JNJ:S 80.375 -2.375 -2.87% 82.250 80.250 82.75 1490.8K 119.8230M KLAC:S 40.250 0.500 1.26% 41.500 39.250 39.75 1086.8K 43.7437M KM:S# 9.500 0.000 0.00% 10.000 9.250 0.00 3962.5K 0.0000M KMAG:S* 60.000 -4.125 -6.43% 63.500 58.500 64.125 2343.1K 140.5860M KMB:S 72.250 -0.500 -0.69% 73.125 71.250 72.75 382K 27.5995M KO:S 71.000 -0.750 -1.05% 72.375 70.750 71.75 2315.2K 164.3792M KWP:S 35.125 -0.500 -1.40% 35.750 35.000 35.625 72.7K 2.5536M LA:S+ 2.250 0.000 0.00% 2.250 2.125 2.25 55.5K 0.1249M LADF:S 13.000 0.125 0.97% 13.125 12.875 12.875 58.6K 0.7618M LDDS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LE:S 14.500 0.125 0.87% 14.875 14.375 14.375 171.6K 2.4882M LEAF:S 9.375 0.125 1.35% 10.000 9.125 9.25 523.1K 4.9041M LGNT:S+ 47.375 -0.125 -0.26% 47.375 47.375 47.50 0.8K 0.0379M LOTS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LRCX:S+ 58.500 -2.000 -3.31% 58.500 56.000 60.50 1830.9K 107.1077M LRNG:S 54.000 -1.500 -2.70% 55.500 53.500 55.50 17.4K 0.9396M LSI:S 47.500 1.125 2.43% 47.750 45.750 46.375 1457.8K 69.2455M LTD:S* 19.250 0.625 3.36% 19.500 18.375 18.625 3208.8K 61.7694M LUV:S# 20.625 0.000 0.00% 21.125 20.500 0.00 623.9K 0.0000M MA:S 37.500 -0.125 -0.33% 38.125 37.250 37.625 575.5K 21.5813M MAS:S+ 27.375 0.000 0.00% 27.375 27.000 27.375 318.9K 8.7299M MAT:S 26.875 -0.375 -1.38% 27.625 26.750 27.25 1614.9K 43.4004M MCD:S 41.125 -0.875 -2.08% 41.875 41.000 42.00 1286.5K 52.9073M MCIC:S 24.750 -0.250 -1.00% 25.250 24.625 25.00 3533.1K 87.4442M MCU:S 16.500 -0.375 -2.22% 17.125 16.375 16.875 170.9K 2.8199M MDR:S 16.375 -0.750 -4.38% 17.500 16.250 17.125 391.6K 6.4124M MEGT:S 26.125 -1.000 -3.69% 26.875 25.500 27.125 112.7K 2.9443M MENT:S 19.125 -1.250 -6.13% 20.375 18.625 20.375 1032.4K 19.7447M MER:S* 55.500 -1.000 -1.77% 56.625 54.125 56.50 1333.7K 74.0203M MMM:S 56.125 -0.125 -0.22% 56.375 55.125 56.25 642.4K 36.0547M MO:S 83.750 -0.875 -1.03% 84.500 82.625 84.625 2466.2K 206.5443M MOB:S 100.000 -1.500 -1.48% 101.250 99.500 101.50 975.9K 97.5900M MOT:S 64.750 0.625 0.97% 65.000 62.250 64.125 3294.3K 213.3059M MRK:S 60.000 -0.250 -0.41% 60.625 59.625 60.25 2682.5K 160.9500M MS:S* 85.250 -1.625 -1.87% 87.375 84.750 86.875 316.3K 26.9646M MSFT:S* 98.000 2.125 2.22% 98.125 95.375 95.875 5177.7K 507.4146M MSII:S- 44.250 0.000 0.00% 44.562 44.250 44.25 31.8K 1.4071M MT:S 35.000 0.125 0.36% 35.125 34.625 34.875 52.1K 1.8235M MTC:S 102.000 -0.750 -0.73% 104.750 101.250 102.75 293.3K 29.9166M MU:S+ 70.250 1.875 2.74% 70.250 66.000 68.375 6540.8K 459.4912M MX:S 31.500 -1.750 -5.26% 33.500 30.750 33.25 79.9K 2.5168M MXTR:S* 4.812 0.312 6.94% 5.000 4.375 4.50 411.3K 1.9794M N:S 32.250 0.500 1.57% 32.750 32.125 31.75 637.9K 20.5723M NAV:S- 9.250 -0.500 -5.13% 9.625 9.250 9.75 288.4K 2.6677M NCDI:S 5.500 -0.125 -2.22% 5.750 5.375 5.625 115.3K 0.6341M NELL:S+ 57.250 2.750 5.05% 57.250 55.750 54.50 371.6K 21.2741M NETG:S 40.250 -0.625 -1.53% 41.000 39.500 40.875 149.8K 6.0294M NKE:S 111.625 -1.000 -0.89% 114.125 111.000 112.625 172.2K 19.2218M NN:S- 28.000 -0.250 -0.88% 28.375 28.000 28.25 124.2K 3.4776M NOBE:S 37.000 -0.500 -1.33% 37.875 36.625 37.50 472.3K 17.4751M NOC:S 56.750 0.750 1.34% 57.375 56.250 56.00 152.8K 8.6714M NOVL:S- 13.750 -0.375 -2.65% 14.250 13.750 14.125 3507.9K 48.2336M NSCP:S 84.750 -3.000 -3.42% 87.750 81.250 87.75 793.7K 67.2661M NSM:S 24.875 0.125 0.51% 25.250 24.125 24.75 2099.1K 52.2151M NT:S 34.500 0.250 0.73% 34.875 34.375 34.25 998.6K 34.4517M NWK:S 32.375 -0.750 -2.26% 33.000 31.625 33.125 153.4K 4.9663M NYA:I 307.550 -3.160 -1.02% 0.000 304.410 310.70999 0K 0.0000M NYV:I# 464.170 0.000 0.00% 528.360 0.000 0.00 0K 0.0000M OAT:S* 34.750 0.375 1.09% 35.375 34.250 34.375 1699.2K 59.0472M OEX:I 550.920 -5.800 -1.04% 0.000 545.110 556.71997 0K 0.0000M ORCL:S 42.375 -0.625 -1.45% 43.375 41.250 43.00 2373K 100.5559M OXY:S# 21.500 0.000 0.00% 22.250 21.500 0.00 2840.5K 0.0000M P:S 32.125 -0.125 -0.39% 32.250 31.875 32.25 799.8K 25.6936M PAC:S- 29.750 0.000 0.00% 30.000 29.750 29.75 1173.6K 34.9146M PBY:S 23.375 -0.250 -1.06% 23.625 22.500 23.625 342.7K 8.0106M PCCW:S 16.500 -0.375 -2.22% 16.875 16.375 16.875 1516.1K 25.0157M PCG:S= 30.500 0.000 0.00% 30.625 30.375 30.50 579.7K 17.6808M PCL:S 23.750 -0.375 -1.55% 24.125 23.625 24.125 43.8K 1.0402M PE:S+ 29.625 0.125 0.42% 29.625 29.375 29.50 391.1K 11.5863M PG:S 81.875 -0.750 -0.91% 82.750 80.375 82.625 1388.8K 113.7080M PHG:S 36.875 -5.000 -11.94% 39.125 35.500 41.875 7540.2K 278.0449M PIR:S- 9.250 -0.250 -2.63% 9.625 9.250 9.50 112.1K 1.0369M PMTC:S 64.125 -0.875 -1.35% 65.500 63.500 65.00 726.5K 46.5868M PPW:S* 19.000 -0.125 -0.65% 19.250 18.750 19.125 297K 5.6430M PRD:S 41.000 -0.750 -1.80% 41.750 40.875 41.75 115.5K 4.7355M PSTA:S 6.875 -0.438 -5.98% 7.125 6.750 7.3125 36.1K 0.2482M PTON:S 8.000 -0.250 -3.03% 8.500 7.625 8.25 410.3K 3.2824M PZL:S* 35.250 -3.500 -9.03% 38.500 34.625 38.75 495.5K 17.4664M QKTN:S- 9.500 -0.250 -2.56% 10.250 9.500 9.75 73.6K 0.6992M QNTM:S 19.625 -1.000 -4.85% 20.500 19.250 20.625 1012.8K 19.8762M QVCN:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M RBK:S 34.375 -1.625 -4.51% 35.250 34.250 36.00 479.2K 16.4725M RD:S 122.375 -0.375 -0.31% 123.000 121.875 122.75 651.2K 79.6906M REC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M REN:S 3.625 -0.250 -6.45% 3.875 3.250 3.875 368K 1.3340M RHR:S 15.125 -0.125 -0.82% 15.250 15.000 15.25 71.1K 1.0754M RN:S 29.625 -0.375 -1.25% 30.125 29.250 30.00 3588.3K 106.3034M RNBO:S 21.500 -0.250 -1.15% 22.000 21.125 21.75 30.9K 0.6643M ROUS:S- 21.000 -0.250 -1.18% 21.500 21.000 21.25 80.4K 1.6884M RYC:S 45.125 0.125 0.28% 45.750 44.750 45.00 124.3K 5.6090M S:S 33.500 -0.750 -2.19% 34.250 33.125 34.25 919.8K 30.8133M SALD:S 6.875 0.125 1.85% 7.000 6.750 6.75 38.6K 0.2654M SBC:S 55.000 -1.375 -2.44% 55.875 54.625 56.375 987.5K 54.3125M SBUX:S 38.250 -0.375 -0.97% 38.500 37.750 38.625 651.6K 24.9237M SCIS:S+ 33.500 0.250 0.75% 33.500 32.750 33.25 274.2K 9.1857M SCOC:S- 5.750 -0.125 -2.13% 6.125 5.750 5.875 341.4K 1.9630M SDO:S 23.250 -0.250 -1.06% 23.500 23.125 23.50 127.1K 2.9551M SEG:S 46.000 0.625 1.38% 46.250 45.500 45.375 1226.3K 56.4098M SFE:S 43.500 -0.750 -1.69% 44.375 43.000 44.25 49.5K 2.1532M SGI:S= 32.750 0.000 0.00% 33.250 32.000 32.75 1164K 38.1210M SGP:S 54.250 -0.125 -0.23% 54.750 53.188 54.375 726.2K 39.3963M SIGM:S- 4.500 -0.375 -7.69% 4.750 4.500 4.875 25.8K 0.1161M SIII:S 16.250 -0.188 -1.14% 16.625 15.625 16.4375 639.2K 10.3870M SK:S 15.000 -0.375 -2.44% 15.250 14.875 15.375 217.8K 3.2670M SLB:S 60.375 -2.250 -3.59% 63.000 59.625 62.625 1030.7K 62.2285M SLR:S+ 38.750 1.000 2.65% 38.750 37.375 37.75 513.6K 19.9020M SMSC:S 18.875 -0.500 -2.58% 19.500 18.625 19.375 318.7K 6.0155M SNPS:S 34.000 -2.688 -7.33% 36.250 32.500 36.6875 491.6K 16.7144M SPCO:S= 3.375 0.000 0.00% 3.562 3.250 3.375 100.7K 0.3399M SPX:I 576.720 -9.830 -1.68% 0.000 570.970 586.55 0K 0.0000M SQNT:S 16.000 -0.125 -0.78% 16.250 15.750 16.125 135.9K 2.1744M SRA:S 29.250 1.250 4.46% 29.375 28.000 28.00 251.9K 7.3681M SSAX:S# 32.375 0.000 0.00% 34.125 31.625 0.00 621.1K 0.0000M STK:S 23.875 -0.375 -1.55% 24.875 23.000 24.25 517.9K 12.3649M STRM:S 56.250 0.250 0.45% 56.500 55.250 56.00 944.7K 53.1394M SUNW:S 72.375 0.750 1.05% 73.500 71.250 71.625 3494.3K 252.9000M SUP:S 27.000 -1.500 -5.26% 28.500 26.875 28.50 84.3K 2.2761M SVGI:S 33.500 -3.625 -9.76% 35.000 32.625 37.125 876.9K 29.3761M SVM:S 27.875 -0.250 -0.89% 28.125 27.750 28.125 42.5K 1.1847M SYBS:S 35.875 0.125 0.35% 36.250 35.250 35.75 1204.4K 43.2079M SYMC:S* 26.000 -3.375 -11.49% 27.375 24.500 29.375 3065.9K 79.7134M SYQT:S 11.250 -0.500 -4.26% 11.625 10.875 11.75 186.2K 2.0947M T:S* 61.250 0.500 0.82% 62.375 60.375 60.75 3226.5K 197.6231M TAN:S 49.625 -0.125 -0.25% 49.750 48.125 49.75 1136.6K 56.4038M TCOMA:S 16.875 -1.250 -6.90% 18.000 16.625 18.125 2377K 40.1119M TDM:S 11.000 -0.625 -5.38% 11.500 10.000 11.625 1580.7K 17.3877M TE:S+ 24.250 0.125 0.52% 24.250 24.125 24.125 92.5K 2.2431M TEK:S+ 59.250 0.000 0.00% 59.250 57.000 59.25 83.8K 4.9652M TELC:S 11.250 -0.375 -3.23% 11.625 11.000 11.625 17.2K 0.1935M THDO:S 12.250 -0.375 -2.97% 13.250 11.750 12.625 950.2K 11.6400M TICK:I# 139.000 0.000 0.00% 278.000 0.000 0.00 0K 0.0000M TLAB:S 31.750 0.750 2.42% 33.000 29.750 31.00 2137.8K 67.8752M TMX:S 26.625 -1.375 -4.91% 27.625 25.125 28.00 11643.5K 310.0082M TOY:S 22.250 -0.875 -3.78% 23.125 21.625 23.125 9537K 212.1983M TRAN:I 1905.270 -21.210 -1.10% 0.000 1884.500 1926.48 0K 0.0000M TRB:S 63.000 -0.750 -1.18% 63.875 62.875 63.75 111.7K 7.0371M TRIN:I# 1.300 0.000 0.00% 2.700 0.000 0.00 0K 0.0000M TRMB:S 20.750 1.250 6.41% 20.875 19.625 19.50 938.7K 19.4780M TRW:S 66.625 -1.625 -2.38% 67.750 66.000 68.25 186.9K 12.4522M TSNG:S 7.875 -0.125 -1.56% 8.000 7.625 8.00 42.6K 0.3355M TTC:S- 28.250 -1.000 -3.42% 29.125 28.250 29.25 25.4K 0.7176M TWX:S 36.875 -0.750 -1.99% 37.750 36.625 37.625 1065.3K 39.2829M TX:S 67.250 -1.000 -1.47% 68.375 66.875 68.25 725.1K 48.7630M TXN:S 66.750 -0.625 -0.93% 68.250 63.500 67.375 3522.4K 235.1202M TYX:I 63.860 0.670 1.06% 64.550 0.000 63.18999 0K 0.0000M UAL:S 172.375 0.250 0.15% 174.000 170.500 172.125 211.5K 36.4573M UK:S- 36.750 -1.250 -3.29% 38.125 36.750 38.00 908K 33.3690M USG:S 28.750 -0.250 -0.86% 29.000 28.500 29.00 380.6K 10.9422M USS:S 25.000 -0.750 -2.91% 25.875 24.625 25.75 365.9K 9.1475M UTIL:I# 217.360 0.000 0.00% 0.000 215.640 0.00 0K 0.0000M UTX:S 88.375 3.875 4.59% 89.125 87.375 84.50 452.4K 39.9808M VAR:S 50.250 -1.000 -1.95% 51.250 49.000 51.25 115.3K 5.7938M VFIC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M VFINX:I 54.310 -0.550 -1.00% 0.000 53.770 54.86 0K 0.0000M VGSTX:I 15.900 0.800 5.30% 0.000 14.980 15.10 0K 0.0000M VIA:S 47.250 -1.375 -2.83% 48.625 46.875 48.625 147.2K 6.9552M VIEW:S* 10.250 -0.062 -0.61% 10.625 9.875 10.3125 510.4K 5.2316M VLSI:S 25.625 0.250 0.99% 26.000 24.875 25.375 1428.1K 36.5951M VPMCX:I 26.370 -0.270 -1.01% 0.000 26.110 26.64 0K 0.0000M VTSS:S 11.000 0.125 1.15% 11.125 10.500 10.875 143.7K 1.5807M VWINX:I 19.880 -0.120 -0.60% 0.000 19.760 20.00 0K 0.0000M WAG:S- 27.125 -0.875 -3.12% 28.125 27.125 28.00 326.2K 8.8482M WBB:S+ 19.500 0.125 0.65% 19.500 19.250 19.375 117.6K 2.2932M WDC:S 15.500 -1.125 -6.77% 16.375 12.750 16.625 943.2K 14.6196M WEN:S 19.625 -0.375 -1.88% 19.875 19.500 20.00 660.4K 12.9604M WFC:S 208.000 0.750 0.36% 210.250 204.000 207.25 280.4K 58.3232M WLM:S 22.875 -0.125 -0.54% 23.250 22.750 23.00 120.9K 2.7656M WMT:S* 21.875 -0.625 -2.78% 22.500 21.750 22.50 3340.8K 73.0800M WSAU:S= 24.500 0.000 0.00% 24.750 24.000 24.50 28.7K 0.7032M WSX:I 377.000 -10.700 -2.76% 0.000 371.100 387.70 0K 0.0000M WWTK:S- 4.250 -0.250 -5.56% 4.750 4.250 4.50 43.2K 0.1836M WX:S 13.875 -0.125 -0.89% 14.000 13.625 14.00 1188.8K 16.4946M WY:S- 44.750 -0.750 -1.65% 45.625 44.750 45.50 1165.9K 52.1740M WYL:S 42.125 -1.250 -2.88% 43.375 42.000 43.375 57.5K 2.4222M XAU:I# 110.880 0.000 0.00% 0.000 108.660 0.00 0K 0.0000M XIRC:S 9.500 -0.125 -1.30% 9.875 9.375 9.625 188.7K 1.7927M XLNX:S 45.500 1.375 3.12% 46.250 43.875 44.125 1436.3K 65.3517M XMI:I 498.860 -4.710 -0.94% 0.000 494.160 503.57 0K 0.0000M XNET:S= 16.500 0.000 0.00% 16.750 16.000 16.50 12.9K 0.2129M XON:S* 75.000 -1.500 -1.96% 76.375 74.500 76.50 1752.8K 131.4600M XRX:S 131.000 -3.625 -2.69% 132.125 129.250 134.625 829.4K 108.6514M Z:S 14.625 -0.375 -2.50% 15.000 14.500 15.00 331.4K 4.8467M ZCAD:S 7.188 -0.500 -6.50% 7.875 6.938 7.6875 650.5K 4.6755M DJIA:I+ 0.000 0.000 0.00% 0.000 0.000 0 0K 0.0000M 3. THE TOP 40 QUOTESERVER STOCKS SORTED BY TRADING VOLUME - 10/26/95 RNK Symbol Type Price High Low Volume Last 1 TMX (stock) 26.625 27.625 25.125 11643500 28.00 2 TOY (stock) 22.25 23.125 21.625 9537000 23.125 3 BFI (stock) 28.00 30.125 27.375 7682100 30.75 4 PHG (stock) 36.875 39.125 35.50 7540200 41.875 5 MU (stock) 70.25 70.25 66.00 6540800 68.375 6 CCI (stock) 63.625 65.625 61.00 6312200 64.625 7 INTC (stock) 66.4375 67.125 64.875 5989100 66.50 8 COMS (stock) 48.50 48.75 45.50 5273700 46.50 9 MSFT (stock) 98.00 98.125 95.375 5177700 95.875 10 CSCO (stock) 74.6875 76.375 72.75 5101000 74.375 11 AMAT (stock) 46.75 47.75 45.50 4149200 46.50 12 KM (stock) 9.50 10.00 9.25 3962500 0.00 13 CRUS (stock) 43.625 44.50 40.75 3802200 43.125 14 EMC (stock) 14.75 14.75 14.00 3621900 13.625 15 RN (stock) 29.625 30.125 29.25 3588300 30.00 16 MCIC (stock) 24.75 25.25 24.625 3533100 25.00 17 TXN (stock) 66.75 68.25 63.50 3522400 67.375 18 NOVL (stock) 13.75 14.25 13.75 3507900 14.125 19 SUNW (stock) 72.375 73.50 71.25 3494300 71.625 20 DD (stock) 61.50 62.375 61.25 3364800 61.125 21 IBM (stock) 95.875 96.625 94.625 3351800 96.125 22 WMT (stock) 21.875 22.50 21.75 3340800 22.50 23 MOT (stock) 64.75 65.00 62.25 3294300 64.125 24 T (stock) 61.25 62.375 60.375 3226500 60.75 25 LTD (stock) 19.25 19.50 18.375 3208800 18.625 26 CMB (stock) 56.50 57.25 54.125 3134300 56.625 27 SYMC (stock) 26.00 27.375 24.50 3065900 29.375 28 IFMX (stock) 27.8125 28.125 26.75 3005500 28.375 29 DELL (stock) 88.625 90.875 85.875 2967300 88.625 30 BNET (stock) 63.50 63.625 60.375 2924500 61.25 31 F (stock) 29.125 29.375 28.75 2902700 29.375 32 OXY (stock) 21.50 22.25 21.50 2840500 0.00 33 IDTI (stock) 19.875 20.25 19.125 2832300 20.125 34 CPQ (stock) 54.50 54.50 52.00 2750000 53.00 35 MRK (stock) 60.00 60.625 59.625 2682500 60.25 36 AXP (stock) 39.25 40.625 38.50 2468500 40.50 37 MO (stock) 83.75 84.50 82.625 2466200 84.625 38 BAC (stock) 58.625 60.50 57.00 2434500 59.875 39 ALTR (stock) 56.50 58.625 54.25 2428900 56.00 40 TCOMA (stock) 16.875 18.00 16.625 2377000 18.125 41 ORCL (stock) 42.375 43.375 41.25 2373000 43.00 42 GENZ (stock) 57.125 60.25 56.75 2356100 60.25 43 KMAG (stock) 60.00 63.50 58.50 2343100 64.125 44 KO (stock) 71.00 72.375 70.75 2315200 71.75 45 GT (stock) 37.50 39.125 37.125 2159200 39.125 46 TLAB (stock) 31.75 33.00 29.75 2137800 31.00 47 AMD (stock) 25.00 25.25 23.875 2121500 25.50 48 NSM (stock) 24.875 25.25 24.125 2099100 24.75 49 HD (stock) 37.00 37.50 36.625 2098800 36.75 50 AMGN (stock) 45.00 45.125 44.25 2039900 44.875 NOTE: # - Probable error in quote information, unusual data detected. * - News on stock, check your broker or Dow Jones News Services. 4. TOP 25 QUOTESERVER STOCKS BY MARKET VALUATION OF TRADING (Price * Volume) RNK SYMB:TP Last PX PX Chg Pct Chg HI PX LOW PREV DAY Volume*VAL-TR* 1 MSFT:S* 98.000 2.125 2.22% 98.125 95.375 95.875 5177.7K 507.4146M 2 MU:S+ 70.250 1.875 2.74% 70.250 66.000 68.375 6540.8K 459.4912M 3 CCI:S 63.625 -1.000 -1.55% 65.625 61.000 64.625 6312.2K 401.6137M 4 INTC:S 66.438 -0.062 -0.09% 67.125 64.875 66.50 5989.1K 397.9008M 5 CSCO:S 74.688 0.312 0.42% 76.375 72.750 74.375 5101K 380.9809M 6 IBM:S* 95.875 -0.250 -0.26% 96.625 94.625 96.125 3351.8K 321.3538M 7 TMX:S 26.625 -1.375 -4.91% 27.625 25.125 28.00 11643.5K 310.0082M 8 PHG:S 36.875 -5.000 -11.94% 39.125 35.500 41.875 7540.2K 278.0449M 9 DELL:S= 88.625 0.000 0.00% 90.875 85.875 88.625 2967.3K 262.9770M 10 COMS:S 48.500 2.000 4.30% 48.750 45.500 46.50 5273.7K 255.7745M 11 SUNW:S 72.375 0.750 1.05% 73.500 71.250 71.625 3494.3K 252.9000M 12 TXN:S 66.750 -0.625 -0.93% 68.250 63.500 67.375 3522.4K 235.1202M 13 BFI:S* 28.000 -2.750 -8.94% 30.125 27.375 30.75 7682.1K 215.0988M 14 MOT:S 64.750 0.625 0.97% 65.000 62.250 64.125 3294.3K 213.3059M 15 TOY:S 22.250 -0.875 -3.78% 23.125 21.625 23.125 9537K 212.1983M 16 DD:S* 61.500 0.375 0.61% 62.375 61.250 61.125 3364.8K 206.9352M 17 MO:S 83.750 -0.875 -1.03% 84.500 82.625 84.625 2466.2K 206.5443M 18 T:S* 61.250 0.500 0.82% 62.375 60.375 60.75 3226.5K 197.6231M 19 AMAT:S 46.750 0.250 0.54% 47.750 45.500 46.50 4149.2K 193.9751M 20 BNET:S 63.500 2.250 3.67% 63.625 60.375 61.25 2924.5K 185.7057M 21 CMB:S 56.500 -0.125 -0.22% 57.250 54.125 56.625 3134.3K 177.0880M 22 CRUS:S 43.625 0.500 1.16% 44.500 40.750 43.125 3802.2K 165.8710M 23 KO:S 71.000 -0.750 -1.05% 72.375 70.750 71.75 2315.2K 164.3792M 24 MRK:S 60.000 -0.250 -0.41% 60.625 59.625 60.25 2682.5K 160.9500M 25 HWP:S 91.625 1.875 2.09% 92.375 88.875 89.75 1637.8K 150.0634M 5a. QUOTESERVER STOCKS 25 LARGEST POINT VALUE GAINERS - 10/26/95 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR 1 INTU:S+ 65.500 5.500 9.17% 65.500 61.750 60.00 572.2K 37.4791M 2 I:S* 124.625 4.125 3.42% 126.750 121.500 120.50 1106.4K 137.8851M 3 UTX:S 88.375 3.875 4.59% 89.125 87.375 84.50 452.4K 39.9808M 4 NELL:S+ 57.250 2.750 5.05% 57.250 55.750 54.50 371.6K 21.2741M 5 BNET:S 63.500 2.250 3.67% 63.625 60.375 61.25 2924.5K 185.7057M 6 MSFT:S* 98.000 2.125 2.22% 98.125 95.375 95.875 5177.7K 507.4146M 7 COMS:S 48.500 2.000 4.30% 48.750 45.500 46.50 5273.7K 255.7745M 8 HWP:S 91.625 1.875 2.09% 92.375 88.875 89.75 1637.8K 150.0634M 9 MU:S+ 70.250 1.875 2.74% 70.250 66.000 68.375 6540.8K 459.4912M 10 CA:S+ 53.000 1.625 3.16% 53.000 50.625 51.375 1078.1K 57.1393M 11 CPQ:S* 54.500 1.500 2.83% 54.500 52.000 53.00 2750K 149.8750M 12 XLNX:S 45.500 1.375 3.12% 46.250 43.875 44.125 1436.3K 65.3517M 13 TRMB:S 20.750 1.250 6.41% 20.875 19.625 19.50 938.7K 19.4780M 14 SRA:S 29.250 1.250 4.46% 29.375 28.000 28.00 251.9K 7.3681M 15 LSI:S 47.500 1.125 2.43% 47.750 45.750 46.375 1457.8K 69.2455M 16 EMC:S+ 14.750 1.125 8.26% 14.750 14.000 13.625 3621.9K 53.4230M 17 ACAD:S 36.500 1.000 2.82% 37.000 35.250 35.50 619.7K 22.6191M 18 SLR:S+ 38.750 1.000 2.65% 38.750 37.375 37.75 513.6K 19.9020M 19 FNM:S 103.625 1.000 0.97% 104.000 100.500 102.625 986.6K 102.2364M VGSTX:I 15.900 0.800 5.30% 0.000 14.980 15.10 0K 0.0000M 20 TLAB:S 31.750 0.750 2.42% 33.000 29.750 31.00 2137.8K 67.8752M 21 SUNW:S 72.375 0.750 1.05% 73.500 71.250 71.625 3494.3K 252.9000M 22 WFC:S 208.000 0.750 0.36% 210.250 204.000 207.25 280.4K 58.3232M 23 NOC:S 56.750 0.750 1.34% 57.375 56.250 56.00 152.8K 8.6714M 24 CAT:S 53.625 0.750 1.42% 54.125 53.125 52.875 607.4K 32.5718M TYX:I 63.860 0.670 1.06% 64.550 0.000 63.18999 0K 0.0000M 25 SEG:S 46.000 0.625 1.38% 46.250 45.500 45.375 1226.3K 56.4098M 26 MOT:S 64.750 0.625 0.97% 65.000 62.250 64.125 3294.3K 213.3059M 27 LTD:S* 19.250 0.625 3.36% 19.500 18.375 18.625 3208.8K 61.7694M 28 KLAC:S 40.250 0.500 1.26% 41.500 39.250 39.75 1086.8K 43.7437M 5b. QUOTESERVER STOCKS 25 LARGEST POINT VALUE DECLINERS - 10/26/95 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR TRAN:I 1905.270 -21.210 -1.10% 0.000 1884.500 1926.48 0K 0.0000M WSX:I 377.000 -10.700 -2.76% 0.000 371.100 387.70 0K 0.0000M SPX:I 576.720 -9.830 -1.68% 0.000 570.970 586.55 0K 0.0000M COMPN:I 1017.580 -8.890 -0.87% 0.000 1008.690 1026.4699 0K 0.0000M OEX:I 550.920 -5.800 -1.04% 0.000 545.110 556.71997 0K 0.0000M 1 PHG:S 36.875 -5.000 -11.94% 39.125 35.500 41.875 7540.2K 278.0449M XMI:I 498.860 -4.710 -0.94% 0.000 494.160 503.57 0K 0.0000M 2 KMAG:S* 60.000 -4.125 -6.43% 63.500 58.500 64.125 2343.1K 140.5860M 3 XRX:S 131.000 -3.625 -2.69% 132.125 129.250 134.625 829.4K 108.6514M 4 SVGI:S 33.500 -3.625 -9.76% 35.000 32.625 37.125 876.9K 29.3761M 5 PZL:S* 35.250 -3.500 -9.03% 38.500 34.625 38.75 495.5K 17.4664M 6 SYMC:S* 26.000 -3.375 -11.49% 27.375 24.500 29.375 3065.9K 79.7134M 7 CHIR:S- 83.750 -3.250 -3.74% 87.000 83.750 87.00 789K 66.0787M NYA:I 307.550 -3.160 -1.02% 0.000 304.410 310.70999 0K 0.0000M 8 GENZ:S* 57.125 -3.125 -5.19% 60.250 56.750 60.25 2356.1K 134.5922M 9 NSCP:S 84.750 -3.000 -3.42% 87.750 81.250 87.75 793.7K 67.2661M 10 BFI:S* 28.000 -2.750 -8.94% 30.125 27.375 30.75 7682.1K 215.0988M 11 ADBE:S* 53.750 -2.750 -4.87% 56.625 51.750 56.50 1388.5K 74.6319M 12 SNPS:S 34.000 -2.688 -7.33% 36.250 32.500 36.6875 491.6K 16.7144M 13 AVP:S 69.375 -2.500 -3.48% 72.000 68.625 71.875 529.4K 36.7271M 14 ASA:S 36.875 -2.375 -6.05% 39.125 36.500 39.25 178.7K 6.5896M 15 JNJ:S 80.375 -2.375 -2.87% 82.250 80.250 82.75 1490.8K 119.8230M 16 SLB:S 60.375 -2.250 -3.59% 63.000 59.625 62.625 1030.7K 62.2285M 17 DAL:S* 64.000 -2.000 -3.03% 65.875 63.875 66.00 656.3K 42.0032M 18 LRCX:S+ 58.500 -2.000 -3.31% 58.500 56.000 60.50 1830.9K 107.1077M 19 ARC:S 105.625 -1.875 -1.74% 107.625 105.500 107.50 215.7K 22.7833M 20 MX:S 31.500 -1.750 -5.26% 33.500 30.750 33.25 79.9K 2.5168M 21 AMR:S 64.500 -1.750 -2.64% 66.500 64.250 66.25 823.6K 53.1222M 22 FRAM:S 27.625 -1.750 -5.96% 29.500 27.000 29.375 351.3K 9.7047M 23 GT:S 37.500 -1.625 -4.15% 39.125 37.125 39.125 2159.2K 80.9700M 6. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN - 10/26/95 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 INTU:S+ 65.500 5.500 9.17% 65.500 61.750 60.00 572.2K 37.4791M 2 EMC:S+ 14.750 1.125 8.26% 14.750 14.000 13.625 3621.9K 53.4230M 3 MXTR:S* 4.812 0.312 6.94% 5.000 4.375 4.50 411.3K 1.9794M 4 TRMB:S 20.750 1.250 6.41% 20.875 19.625 19.50 938.7K 19.4780M 5 BNYN:S 7.375 0.375 5.36% 7.750 6.875 7.00 311.4K 2.2966M VGSTX:I 15.900 0.800 5.30% 0.000 14.980 15.10 0K 0.0000M 6 NELL:S+ 57.250 2.750 5.05% 57.250 55.750 54.50 371.6K 21.2741M 7 UTX:S 88.375 3.875 4.59% 89.125 87.375 84.50 452.4K 39.9808M 8 SRA:S 29.250 1.250 4.46% 29.375 28.000 28.00 251.9K 7.3681M 9 COMS:S 48.500 2.000 4.30% 48.750 45.500 46.50 5273.7K 255.7745M 10 BNET:S 63.500 2.250 3.67% 63.625 60.375 61.25 2924.5K 185.7057M 11 CLIX:S 7.500 0.250 3.45% 7.625 7.250 7.25 28.9K 0.2167M 12 I:S* 124.625 4.125 3.42% 126.750 121.500 120.50 1106.4K 137.8851M 13 LTD:S* 19.250 0.625 3.36% 19.500 18.375 18.625 3208.8K 61.7694M 14 CA:S+ 53.000 1.625 3.16% 53.000 50.625 51.375 1078.1K 57.1393M 15 XLNX:S 45.500 1.375 3.12% 46.250 43.875 44.125 1436.3K 65.3517M 16 CPQ:S* 54.500 1.500 2.83% 54.500 52.000 53.00 2750K 149.8750M 17 ACAD:S 36.500 1.000 2.82% 37.000 35.250 35.50 619.7K 22.6191M 18 MU:S+ 70.250 1.875 2.74% 70.250 66.000 68.375 6540.8K 459.4912M 19 SLR:S+ 38.750 1.000 2.65% 38.750 37.375 37.75 513.6K 19.9020M 20 BBA:S 5.250 0.125 2.44% 5.625 5.125 5.125 219.7K 1.1534M 21 LSI:S 47.500 1.125 2.43% 47.750 45.750 46.375 1457.8K 69.2455M 22 TLAB:S 31.750 0.750 2.42% 33.000 29.750 31.00 2137.8K 67.8752M 23 GGUY:S+ 10.750 0.250 2.38% 10.750 10.125 10.50 95.2K 1.0234M 24 MSFT:S* 98.000 2.125 2.22% 98.125 95.375 95.875 5177.7K 507.4146M 25 HWP:S 91.625 1.875 2.09% 92.375 88.875 89.75 1637.8K 150.0634M 26 SALD:S 6.875 0.125 1.85% 7.000 6.750 6.75 38.6K 0.2654M 27 HAN:S+ 15.750 0.250 1.61% 15.750 15.375 15.50 1772.4K 27.9153M 28 N:S 32.250 0.500 1.57% 32.750 32.125 31.75 637.9K 20.5723M 29 CAT:S 53.625 0.750 1.42% 54.125 53.125 52.875 607.4K 32.5718M 7. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP - 10/26/95 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 RBK:S 34.375 -1.625 -4.51% 35.250 34.250 36.00 479.2K 16.4725M 2 CTME:S- 2.500 -0.125 -4.76% 2.750 2.500 2.625 33.2K 0.0830M 3 QNTM:S 19.625 -1.000 -4.85% 20.500 19.250 20.625 1012.8K 19.8762M 4 ADBE:S* 53.750 -2.750 -4.87% 56.625 51.750 56.50 1388.5K 74.6319M 5 TMX:S 26.625 -1.375 -4.91% 27.625 25.125 28.00 11643.5K 310.0082M 6 NAV:S- 9.250 -0.500 -5.13% 9.625 9.250 9.75 288.4K 2.6677M 7 GENZ:S* 57.125 -3.125 -5.19% 60.250 56.750 60.25 2356.1K 134.5922M 8 SUP:S 27.000 -1.500 -5.26% 28.500 26.875 28.50 84.3K 2.2761M 9 MX:S 31.500 -1.750 -5.26% 33.500 30.750 33.25 79.9K 2.5168M 10 TDM:S 11.000 -0.625 -5.38% 11.500 10.000 11.625 1580.7K 17.3877M 11 WWTK:S- 4.250 -0.250 -5.56% 4.750 4.250 4.50 43.2K 0.1836M 12 FRAM:S 27.625 -1.750 -5.96% 29.500 27.000 29.375 351.3K 9.7047M 13 PSTA:S 6.875 -0.438 -5.98% 7.125 6.750 7.3125 36.1K 0.2482M 14 ASA:S 36.875 -2.375 -6.05% 39.125 36.500 39.25 178.7K 6.5896M 15 MENT:S 19.125 -1.250 -6.13% 20.375 18.625 20.375 1032.4K 19.7447M 16 KMAG:S* 60.000 -4.125 -6.43% 63.500 58.500 64.125 2343.1K 140.5860M 17 REN:S 3.625 -0.250 -6.45% 3.875 3.250 3.875 368K 1.3340M 18 ZCAD:S 7.188 -0.500 -6.50% 7.875 6.938 7.6875 650.5K 4.6755M 19 WDC:S 15.500 -1.125 -6.77% 16.375 12.750 16.625 943.2K 14.6196M 20 TCOMA:S 16.875 -1.250 -6.90% 18.000 16.625 18.125 2377K 40.1119M 21 SNPS:S 34.000 -2.688 -7.33% 36.250 32.500 36.6875 491.6K 16.7144M 22 SIGM:S- 4.500 -0.375 -7.69% 4.750 4.500 4.875 25.8K 0.1161M 23 ASPX:S 14.500 -1.250 -7.94% 15.750 13.375 15.75 1250.1K 18.1264M 24 DGN:S 11.500 -1.000 -8.00% 12.500 11.250 12.50 349.2K 4.0158M 25 ATC:S 2.125 -0.188 -8.11% 2.312 2.625 2.3125 250K 0.5312M 26 BFI:S* 28.000 -2.750 -8.94% 30.125 27.375 30.75 7682.1K 215.0988M 27 PZL:S* 35.250 -3.500 -9.03% 38.500 34.625 38.75 495.5K 17.4664M 28 SVGI:S 33.500 -3.625 -9.76% 35.000 32.625 37.125 876.9K 29.3761M 29 SYMC:S* 26.000 -3.375 -11.49% 27.375 24.500 29.375 3065.9K 79.7134M 30 PHG:S 36.875 -5.000 -11.94% 39.125 35.500 41.875 7540.2K 278.0449M ****END OF DAILY QUOTE INFORMATION****Thu Oct 26 23:29:30 PDT 1995 Market Analysis is provided if & when I have the time.