Thu Jun 15 14:31:36 1995 Symbol Type Price High Low Volume Last AA (stock) 44.625 44.75 43.625 466,400 44.50 AAPL (stock) 43.625 43.75 43.375 828,800 43.625 ABF (stock) 21.75 21.75 21.00 60,100 20.875 ABX (stock) 26.375 26.875 26.00 2,880,200 25.875 ACAD (stock) 41.00 41.75 40.75 317,900 41.125 ACN (stock) 11.125 11.25 11.125 11,300 11.25 ACTL (stock) 11.375 11.625 10.625 433,200 10.75 ADAC (stock) 10.75 10.75 10.50 58,600 10.50 ADBE (stock) 59.75 61.00 58.00 1,454,100 58.25 ADCT (stock) 32.50 33.25 32.00 418,100 32.125 ADPT (stock) 33.375 33.875 32.625 1,432,100 32.375 ADV (index) 1190.00 0.00 0.00 0 0.00 AET (stock) 62.00 62.625 62.00 433,600 62.00 AGN (stock) 29.00 29.125 28.00 161,100 28.125 AHP (stock) 73.75 74.25 73.375 665,700 74.50 AKLM (stock) 17.00 17.375 16.75 730,500 16.6875 ALD (stock) 39.625 40.00 39.50 855,400 40.125 ALEX (stock) 23.125 23.50 22.75 86,200 23.25 ALSC (stock) 49.25 50.00 45.50 935,400 46.25 ALTR (stock) 40.9375 42.25 40.875 1,109,800 41.25 AMAT (stock) 82.75 83.75 81.00 2,321,300 81.00 AMD (stock) 35.375 36.25 35.375 1,431,500 35.75 AMGN (stock) 72.875 73.25 72.50 557,600 73.00 AMH (stock) 11.625 11.875 11.625 736,100 12.00 AMR (stock) 74.75 75.75 74.50 1,339,800 75.00 (news) AMSY (stock) 23.625 25.00 23.625 236,900 24.50 AR (stock) 28.75 28.875 28.00 207,700 28.25 ARC (stock) 114.50 115.25 114.375 291,400 115.25 (news) ASA (stock) 44.75 45.375 44.375 299,100 44.375 ASH (stock) 35.125 35.25 34.875 358,000 35.00 ASND (stock) 44.125 44.75 43.50 82,000 44.25 ASPT (stock) 45.00 45.00 44.00 134,200 43.75 ASPX (stock) 11.125 11.50 10.75 329,700 11.375 ASTA (stock) 17.25 17.50 16.625 277,900 16.75 ATC (stock) 2.6875 2.75 2.6875 29,300 2.6875 ATI (stock) 26.50 26.625 26.25 2,184,300 26.50 ATML (stock) 51.375 52.50 51.25 372,000 51.625 AVOL (index) 169.50 0.00 0.00 0 0.00 AVP (stock) 69.00 69.125 68.00 207,100 68.625 AXP (stock) 35.25 35.375 35.00 674,800 35.125 AZA (stock) 22.75 22.75 22.375 1,431,700 22.75 BA (stock) 64.00 64.875 64.00 1,508,600 64.00 BAC (stock) 52.125 52.25 51.50 1,535,200 52.125 BBA (stock) 8.25 8.50 8.25 217,700 8.50 BBTK (stock) 24.50 25.25 24.50 44,100 24.75 BCC (stock) 34.375 34.875 34.25 255,900 34.75 BEAM (stock) 35.75 36.00 34.25 345,500 34.50 BFI (stock) 37.00 37.875 36.50 478,600 36.50 BGEN (stock) 44.25 45.00 44.00 395,600 44.00 BMET (stock) 14.875 15.125 14.875 335,000 15.125 BNET (stock) 40.375 40.625 39.25 2,945,500 39.625 BNYN (stock) 13.00 13.375 13.00 513,600 13.625 BORL (stock) 13.375 13.75 12.75 1,193,400 12.75 BROD (stock) 53.75 55.25 52.75 603,900 55.00 C (stock) 44.125 44.50 43.75 1,446,900 43.875 CA (stock) 69.75 70.375 69.125 699,900 69.00 CAL (stock) 12.375 12.375 12.125 91,500 12.125 CAT (stock) 62.875 63.125 62.50 445,200 63.25 CATP (stock) 34.00 35.00 33.75 69,200 35.25 CC (stock) 31.875 32.125 31.00 1,081,700 31.375 CCI (stock) 56.375 57.375 56.25 2,603,600 56.25 CDN (stock) 33.25 33.25 32.75 292,100 32.625 CHIR (stock) 63.50 64.25 61.375 1,048,500 60.75 CHPS (stock) 10.125 10.375 10.00 180,600 10.25 CHV (stock) 49.25 49.375 49.00 616,300 49.00 CL (stock) 76.75 76.875 75.625 630,000 75.50 CLIX (stock) 8.75 9.125 8.75 32,700 8.75 CMB (stock) 46.75 47.50 46.50 678,300 47.125 CMH (stock) 17.75 17.875 17.50 94,300 17.625 CNR (stock) 12.625 12.875 12.625 421,400 12.75 COMPN (index) 902.67 909.64 0.00 0 895.7199 COMPV (index) 34.27 68.55 0.00 0 0.00 COMS (stock) 63.25 63.875 62.625 1,328,000 62.50 CP (stock) 17.5625 17.625 17.375 413,800 17.25 CPQ (stock) 40.00 41.375 40.00 2,341,700 41.125 (news) CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 9.50 9.875 8.75 1,365,100 8.875 CRUS (stock) 59.625 61.25 59.25 1,041,300 59.50 CSCO (stock) 48.4375 48.875 47.75 2,692,300 47.9375 CTC (stock) 82.00 82.75 82.00 74,900 82.125 CTME (stock) 2.8125 2.9375 2.8125 8,900 2.875 CY (stock) 39.625 40.125 39.375 761,000 39.25 CYR (stock) 22.875 23.25 22.75 259,900 23.25 CYRX (stock) 25.375 26.375 24.75 774,000 24.9375 DAL (stock) 74.75 75.00 73.00 827,100 73.50 DD (stock) 66.125 66.375 65.25 1,202,800 66.25 DEC (stock) 45.375 46.00 45.125 1,323,600 45.25 DECL (index) 1014.00 0.00 0.00 0 0.00 DELL (stock) 50.125 51.75 49.50 2,675,900 51.625 DGN (stock) 9.50 9.50 9.25 250,900 9.125 DIS (stock) 57.75 58.25 57.625 1,000,200 58.25 (news) DJ (stock) 35.75 36.125 35.625 91,500 35.625 DMIC (stock) 12.625 12.75 11.125 234,500 11.25 DOW (stock) 69.50 70.00 69.50 1,265,300 69.875 DVOL (index) 119.81 0.00 0.00 0 0.00 ECO (stock) 9.375 9.4375 9.625 1,548,300 9.00 EFII (stock) 48.00 48.50 47.25 149,700 47.75 EK (stock) 61.25 61.625 61.125 484,800 60.625 ELY (stock) 15.625 16.125 15.375 1,911,900 15.75 (news) EMC (stock) 24.625 25.25 24.50 2,035,600 24.625 ERTS (stock) 26.25 27.125 26.25 312,900 27.00 EXBT (stock) 14.25 14.375 13.625 505,400 13.625 F (stock) 29.625 30.00 29.50 2,566,600 29.75 (news) FHPC (stock) 22.25 23.00 22.00 263,600 22.50 FNM (stock) 94.75 96.375 94.75 585,900 95.875 (news) FON (stock) 34.625 34.625 33.75 1,127,700 33.625 FPNX (stock) 2.9375 2.9375 2.8125 116,000 2.8125 FRAM (stock) 27.75 28.00 25.75 456,600 25.75 GAB (stock) 9.75 9.875 9.625 134,200 9.875 GE (stock) 57.75 58.25 57.50 1,505,600 57.50 GEN (stock) 7.00 7.50 6.875 75,100 7.50 GENZ (stock) 39.50 40.50 39.25 227,300 40.25 GGUY (stock) 11.00 11.125 10.875 69,700 11.00 GIS (stock) 51.625 52.50 51.50 458,000 51.75 GM (stock) 46.375 46.875 46.375 1,916,200 46.75 GME (stock) 43.125 43.375 42.75 1,524,000 42.875 GNE (stock) 48.875 49.25 48.875 305,000 49.25 GPS (stock) 35.625 36.375 35.25 390,200 36.50 GPTA (stock) 9.875 9.875 9.375 125,200 9.625 GT (stock) 42.25 43.375 42.125 376,200 42.00 GTE (stock) 33.375 33.50 33.125 977,500 32.875 GWF (stock) 20.75 21.00 20.75 122,900 20.875 GYMB (stock) 27.50 27.625 27.00 274,900 27.625 HAN (stock) 18.4375 18.75 18.375 538,000 18.50 HAS (stock) 31.75 32.25 31.625 130,900 32.75 HD (stock) 42.375 43.50 42.25 2,359,100 42.50 HFI (stock) 13.875 14.125 13.75 80,900 13.75 HM (stock) 17.50 17.625 17.00 1,575,400 16.50 HMY (stock) 26.875 27.00 26.375 121,800 26.625 HSN (stock) 7.375 7.375 7.125 107,600 7.25 HWP (stock) 72.625 73.375 71.00 2,006,000 68.875 (news) I (stock) 81.25 81.75 80.875 414,900 82.125 IBM (stock) 93.00 94.00 93.00 2,154,800 91.75 IDTI (stock) 47.00 47.125 45.625 1,736,200 45.875 IFMX (stock) 47.25 47.50 45.875 664,300 46.375 INGR (stock) 13.00 13.1875 12.75 146,900 12.875 INTC (stock) 115.125 115.625 112.625 5,679,100 111.00 INTU (stock) 71.75 73.25 69.75 441,300 70.375 IP (stock) 79.375 80.50 78.875 595,200 80.50 JCP (stock) 48.25 48.25 47.875 593,300 48.125 JNJ (stock) 67.75 68.50 67.625 805,900 67.625 KLAC (stock) 74.75 75.25 73.25 819,500 72.25 KM (stock) 14.75 14.875 14.625 1,336,300 14.625 (news) KMAG (stock) 50.00 50.25 48.00 491,100 49.00 KMB (stock) 58.875 60.00 58.625 297,000 60.125 KO (stock) 61.375 61.75 60.875 1,119,200 60.875 KWP (stock) 43.25 44.50 42.50 342,700 42.875 LADF (stock) 0.00 0.00 0.00 0 0.00 (no trades) LDDS (stock) 0.00 0.00 0.00 0 25.875 (no trades) LE (stock) 15.50 15.625 15.25 17,600 15.375 LEAF (stock) 6.375 6.50 6.25 101,000 6.375 LGNT (stock) 44.25 44.50 44.125 487,600 44.50 LOTS (stock) 62.875 63.00 62.875 2,225,100 63.00 LRCX (stock) 65.75 66.50 63.50 946,300 63.25 LRNG (stock) 30.125 30.50 29.00 138,400 29.875 LSI (stock) 74.125 74.375 71.75 594,000 71.125 LTD (stock) 22.25 22.625 22.125 869,600 22.50 LUV (stock) 25.00 25.75 24.50 1,867,500 24.375 MA (stock) 41.50 41.875 41.25 519,000 41.875 MAS (stock) 27.00 27.25 26.875 211,400 27.375 MAT (stock) 26.375 26.375 25.75 925,000 26.25 MCD (stock) 37.75 38.125 37.125 1,551,300 37.25 MCIC (stock) 19.75 19.75 19.50 2,991,100 19.75 MCU (stock) 15.75 15.875 15.50 206,200 15.25 MDR (stock) 25.875 26.00 25.75 40,800 25.875 MEGT (stock) 14.125 14.375 13.625 462,200 13.8125 MENT (stock) 18.625 18.125 17.50 611,400 17.625 MER (stock) 48.25 48.625 47.625 445,200 48.125 MMM (stock) 59.375 59.75 59.125 402,200 59.875 MO (stock) 72.75 73.375 71.375 3,034,500 70.125 (news) MOB (stock) 100.75 101.50 100.50 461,500 100.50 MOT (stock) 60.50 61.375 60.00 2,917,300 60.625 MRK (stock) 48.25 49.00 48.125 2,221,300 48.125 MS (stock) 77.00 77.375 76.00 269,500 76.25 MSFT (stock) 84.875 85.00 83.875 2,735,900 83.8125 (news) MSII (stock) 32.375 32.50 31.75 2,300 31.75 MT (stock) 34.00 34.00 33.75 109,700 33.875 MTC (stock) 88.50 88.625 87.625 336,600 89.125 MU (stock) 49.50 50.375 48.625 3,778,900 48.625 MX (stock) 28.875 28.875 28.50 25,500 28.75 MXTR (stock) 6.25 6.50 6.125 708,100 6.125 N (stock) 25.625 25.625 25.00 922,600 25.125 NAV (stock) 15.625 15.875 15.50 229,400 15.75 NCDI (stock) 7.875 7.875 7.625 113,000 7.75 NELL (stock) 45.125 45.50 44.50 206,600 44.25 NETG (stock) 23.875 24.25 23.25 1,092,900 23.1875 NKE (stock) 83.375 84.75 81.625 334,900 82.375 NN (stock) 36.125 36.125 35.00 679,700 35.125 NOBE (stock) 41.375 42.75 41.375 920,200 42.25 NOC (stock) 52.50 53.00 52.375 138,200 52.875 NOVL (stock) 19.875 20.125 19.625 4,372,800 19.50 NSM (stock) 26.875 27.625 26.625 1,286,700 26.75 NT (stock) 37.125 37.50 37.125 324,400 37.25 NWK (stock) 21.75 21.875 21.625 77,700 21.875 NYA (index) 288.76 289.17001 0.00 0 288.17999 NYV (index) 334.64 369.27 0.00 0 0.00 OAT (stock) 34.50 34.875 34.375 526,600 34.625 OCTL (stock) 27.875 28.375 27.375 828,600 27.75 OEX (index) 512.11 512.92 0.00 0 511.30 ORCL (stock) 37.375 37.875 37.00 1,457,800 37.375 OXY (stock) 21.50 21.875 21.375 2,026,900 21.50 P (stock) 34.375 34.625 34.25 357,400 34.625 PAC (stock) 26.375 26.50 26.375 616,000 26.75 PBY (stock) 28.625 28.875 28.50 238,600 28.75 PCCW (stock) 14.875 15.00 14.625 952,800 15.00 (news) PCG (stock) 28.75 28.875 28.50 219,300 28.875 PCL (stock) 25.50 25.625 25.375 42,500 25.75 PCTL (stock) 47.625 48.00 47.00 345,500 47.50 PE (stock) 27.75 27.875 27.625 161,900 28.25 (news) PG (stock) 72.50 72.625 71.625 1,113,800 71.875 PHG (stock) 41.00 41.375 41.00 361,000 41.00 PIR (stock) 9.50 9.50 9.375 86,100 9.375 PMTC (stock) 47.00 47.75 46.50 295,800 47.75 PPW (stock) 18.75 19.125 18.75 328,500 19.00 PRD (stock) 43.625 43.75 41.25 584,200 41.50 PSTA (stock) 6.00 6.25 5.75 24,200 5.75 PTON (stock) 5.8125 6.00 5.75 58,500 5.875 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 48.75 48.75 48.375 97,800 48.125 QKTN (stock) 10.00 10.50 9.75 244,500 10.00 QNTM (stock) 23.875 24.125 23.00 1,621,400 23.00 RBK (stock) 35.50 35.625 35.375 161,200 35.375 RD (stock) 124.125 124.625 123.75 442,200 125.50 (news) RDUS (stock) 12.50 13.00 12.375 1,137,300 13.50 REC (stock) 8.75 8.875 8.75 24,600 8.75 REN (stock) 4.875 4.875 4.625 257,100 4.50 RHR (stock) 14.125 14.125 13.50 457,900 14.00 RN (stock) 26.375 26.875 26.375 1,906,600 26.50 RNBO (stock) 23.625 23.625 23.125 67,900 23.125 ROUS (stock) 19.75 19.75 19.625 50,400 19.625 RYC (stock) 38.50 38.50 38.25 125,300 38.125 S (stock) 57.25 57.625 56.875 561,400 57.375 SALD (stock) 9.875 10.125 9.875 20,800 9.875 SBC (stock) 45.75 46.375 45.75 467,600 46.00 SBUX (stock) 34.625 35.25 34.125 1,261,500 34.125 SCIS (stock) 23.875 24.25 23.75 222,900 24.125 SCOC (stock) 7.875 8.125 7.875 263,700 7.875 SEG (stock) 40.00 40.625 39.625 650,800 39.75 SFE (stock) 42.25 42.25 41.50 40,000 42.25 SGI (stock) 39.375 40.00 39.125 1,058,400 39.125 SGP (stock) 41.375 41.50 40.75 1,265,100 41.00 (news) SIGM (stock) 5.00 5.125 4.75 66,200 4.75 SIII (stock) 35.625 35.75 33.50 1,632,400 33.50 SK (stock) 16.75 16.875 16.625 83,400 16.875 SLB (stock) 65.375 65.75 64.25 567,700 64.375 SLR (stock) 35.00 35.25 34.50 335,100 34.875 SMSC (stock) 15.125 15.25 14.625 271,400 14.625 SNPS (stock) 59.75 59.75 59.00 76,600 59.125 SPCO (stock) 4.125 4.125 3.875 99,700 4.125 SPX (index) 537.15997 537.84 0.00 0 530.88 SQNT (stock) 17.00 17.125 16.625 725,300 16.375 SRA (stock) 31.25 31.375 31.00 23,100 31.125 SSAX (stock) 22.375 23.375 22.00 698,500 23.25 STK (stock) 23.00 23.50 22.75 664,700 23.50 STRM (stock) 47.25 49.00 46.75 790,400 47.625 SUNW (stock) 49.625 50.25 48.75 1,225,000 49.00 SUP (stock) 30.875 31.00 30.50 88,700 30.125 SVGI (stock) 33.875 34.625 33.625 322,500 33.875 SVM (stock) 26.75 26.875 26.625 21,200 26.625 SYBS (stock) 27.875 28.25 26.75 4,351,700 28.50 SYMC (stock) 26.625 27.3125 26.625 422,000 26.75 SYQT (stock) 13.625 13.875 13.375 551,400 13.50 T (stock) 51.50 51.875 51.375 1,414,000 51.50 (news) TAN (stock) 48.875 49.125 48.75 383,700 48.625 TCOMA (stock) 22.50 22.50 21.75 6,047,100 21.875 (news) TDM (stock) 16.375 16.75 16.25 585,000 16.875 TE (stock) 21.75 22.00 21.625 60,900 21.875 TEK (stock) 42.875 42.875 41.50 659,000 42.50 TELC (stock) 11.25 11.375 10.75 59,700 11.00 THDO (stock) 12.625 13.00 12.625 66,700 12.875 TICK (index) 408.00 0.00 0.00 0 0.00 TLAB (stock) 36.75 37.75 35.75 1,229,300 34.75 TMX (stock) 29.50 29.625 29.125 1,664,800 29.625 TOY (stock) 27.25 28.25 27.25 1,454,300 27.625 TRAN (index) 1703.51 1707.60 0.00 0 1699.31 TRB (stock) 59.75 60.125 59.50 66,400 59.625 TRIN (index) 0.75 0.00 0.00 0 0.00 TRMB (stock) 27.625 30.625 26.875 656,800 29.50 TRW (stock) 79.75 80.125 79.50 97,900 79.50 TSNG (stock) 6.50 6.50 6.25 68,800 6.50 TTC (stock) 27.00 27.00 26.75 24,600 26.50 TWX (stock) 39.125 39.25 39.00 1,074,800 39.125 (news) TX (stock) 68.25 68.25 67.25 504,800 67.50 TXN (stock) 129.00 129.50 123.875 1,758,600 123.50 TYX (index) 66.00 66.41000 0.00 0 65.55 UAL (stock) 130.25 130.75 127.00 306,400 127.875 UK (stock) 30.00 30.25 29.875 549,000 29.75 USG (stock) 23.875 24.00 23.875 56,800 23.875 USS (stock) 20.875 20.875 19.125 1,692,600 19.375 UTII (stock) 10.50 10.75 10.25 8,600 10.50 UTIL (index) 202.94 0.00 201.94 0 204.91 UTX (stock) 77.50 78.125 77.50 264,000 77.375 VAR (stock) 50.50 50.875 50.50 139,600 50.75 VFIC (stock) 22.50 22.875 22.25 339,100 21.625 VFINX (index) 50.56 50.61 0.00 0 50.50 VGSTX (index) 14.47999 0.00 14.47999 0 14.47999 VIA (stock) 45.75 46.00 45.75 177,200 46.00 (news) VIEW (stock) 12.00 12.125 11.375 293,800 11.75 VLSI (stock) 27.75 28.875 27.625 2,136,600 27.875 VPMCX (index) 24.13 24.25 0.00 0 24.30 VTSS (stock) 7.50 7.875 7.50 277,600 7.50 VWINX (index) 19.50 19.51 0.00 0 19.48 WAG (stock) 50.25 50.875 50.125 196,000 50.125 WBB (stock) 22.125 22.25 21.875 42,900 22.125 WDC (stock) 20.125 20.375 20.00 361,200 20.00 WEN (stock) 17.50 17.50 16.875 464,300 17.00 WFC (stock) 177.625 178.375 177.375 130,600 177.625 (news) WLM (stock) 26.125 26.25 26.125 44,200 26.50 WMT (stock) 26.25 26.50 26.125 2,773,600 26.50 WSAU (stock) 23.25 23.75 23.00 87,200 22.50 WSX (index) 363.00 365.88 0.00 0 357.10 WWTK (stock) 4.625 4.875 4.375 45,900 4.75 WX (stock) 15.25 15.375 15.00 1,006,700 15.375 WY (stock) 44.50 45.00 44.25 752,800 45.75 WYL (stock) 29.00 29.25 28.875 98,200 28.125 XAU (index) 126.94 130.00 0.00 0 117.94 XIRC (stock) 11.75 12.00 11.75 79,300 11.75 XLGX (stock) 25.75 26.50 25.00 200,700 25.00 XLNX (stock) 92.75 93.25 90.00 629,700 87.25 XMI (index) 468.82 469.60 0.00 0 467.39001 XNET (stock) 20.25 20.50 19.50 73,100 19.50 XON (stock) 71.375 71.50 70.375 1,354,200 70.625 XRX (stock) 116.625 117.875 116.25 276,400 116.75 Z (stock) 15.50 15.50 15.25 1,038,000 15.50 ZCAD (stock) 3.75 3.875 3.625 314,600 3.75 DJIA (index) 4496.27 4501.45 0.00 0 4484.5097