Tue Jun 20 23:01:53 1995 Symbol Type Price High Low Volume Last AA (stock) 45.875 47.00 45.50 840,000 44.625 AAPL (stock) 47.375 47.75 46.50 6,039,500 44.375 (news) ABF (stock) 21.25 21.875 21.125 19,500 22.00 ABX (stock) 26.125 26.875 26.125 1,113,100 26.875 ACAD (stock) 44.00 44.25 43.25 396,100 43.75 ACN (stock) 11.75 11.875 11.625 144,700 11.625 ACTL (stock) 12.625 13.00 12.375 503,700 12.625 ADAC (stock) 10.875 11.125 10.75 212,000 11.00 ADBE (stock) 64.50 65.125 62.00 1,648,400 62.25 ADCT (stock) 37.75 39.00 37.375 877,500 38.50 ADPT (stock) 35.375 35.375 34.875 1,220,400 35.25 ADV (index) 1048.00 2096.00 0.00 0 0.00 AET (stock) 62.00 62.25 61.375 481,800 62.125 AGN (stock) 28.75 29.125 28.75 222,900 29.125 AHP (stock) 73.75 74.75 73.50 629,200 73.875 AKLM (stock) 17.50 17.625 17.125 814,900 17.25 ALD (stock) 41.625 41.625 39.875 662,000 40.125 (news) ALEX (stock) 22.875 23.25 22.75 38,000 23.625 ALSC (stock) 50.75 51.00 49.50 380,000 49.75 ALTR (stock) 44.375 44.50 43.50 1,347,000 43.50 AMAT (stock) 85.25 85.50 83.50 2,189,300 83.00 AMD (stock) 36.50 37.625 36.00 1,845,300 37.00 AMGN (stock) 77.125 77.375 75.375 1,744,500 75.75 AMH (stock) 11.75 11.875 11.625 406,400 11.875 AMR (stock) 75.75 75.875 73.625 754,000 74.25 (news) AMSY (stock) 24.50 24.75 24.125 136,900 24.25 AR (stock) 30.25 30.375 29.625 154,900 29.875 ARC (stock) 113.875 114.50 112.00 768,200 115.125 ASA (stock) 44.25 45.00 44.125 114,600 45.125 ASH (stock) 35.625 35.75 35.50 134,000 35.25 ASND (stock) 46.25 47.00 45.00 286,200 45.00 ASPT (stock) 44.50 45.25 44.50 71,400 45.25 ASPX (stock) 10.75 11.25 10.6875 330,200 11.125 ASTA (stock) 18.1875 18.375 17.875 315,600 17.9375 ATC (stock) 2.625 2.6875 2.625 44,000 2.625 ATI (stock) 28.25 28.875 28.25 1,302,900 28.625 ATML (stock) 53.625 53.75 52.375 537,000 53.50 AVOL (index) 172.50 244.11 0.00 0 0.00 AVP (stock) 67.50 69.375 66.50 888,700 69.50 (news) AXP (stock) 35.00 35.25 34.75 1,765,600 35.25 AZA (stock) 23.25 23.50 23.00 611,100 23.00 BA (stock) 64.25 64.875 64.00 1,208,200 65.00 BAC (stock) 53.50 53.875 52.625 1,122,900 52.50 BBA (stock) 8.25 8.50 8.25 449,200 8.375 BBTK (stock) 26.75 27.125 25.75 100,900 26.00 BCC (stock) 35.625 35.75 35.125 325,500 35.125 BEAM (stock) 36.00 36.75 34.75 177,300 36.375 BFI (stock) 36.75 37.25 36.75 359,600 37.00 BGEN (stock) 44.25 44.75 43.75 301,700 44.75 BMET (stock) 15.00 15.00 14.625 387,400 14.75 BNET (stock) 40.875 41.50 40.375 1,739,800 40.75 BNYN (stock) 13.4375 13.625 13.25 441,600 13.375 BORL (stock) 14.00 14.125 13.75 625,900 13.8125 (news) BROD (stock) 59.00 60.50 58.00 1,242,100 57.50 (news) C (stock) 46.00 46.25 44.00 3,575,600 44.25 (news) CA (stock) 71.625 71.875 70.75 321,900 71.125 CAL (stock) 12.50 12.625 12.375 55,300 12.50 CAT (stock) 64.125 64.75 63.75 835,800 65.00 CATP (stock) 33.75 34.25 33.75 33,600 34.25 CC (stock) 31.375 31.50 31.00 993,700 31.25 CCI (stock) 58.75 59.375 56.625 4,604,100 57.125 (news) CDN (stock) 34.625 34.875 33.25 349,700 33.625 CHIR (stock) 64.625 65.75 64.00 602,600 65.50 CHPS (stock) 13.875 13.875 11.875 2,159,900 11.625 CHV (stock) 47.375 48.50 47.375 1,007,000 48.625 CL (stock) 74.50 77.25 74.375 1,326,900 77.00 CLIX (stock) 8.50 8.75 8.50 111,000 8.625 CMB (stock) 48.25 48.375 47.25 621,700 47.50 CMH (stock) 17.375 17.75 17.25 509,200 17.75 CNR (stock) 12.625 13.00 12.50 672,800 12.875 COMPN (index) 929.83 937.57 0.00 0 922.90 COMPV (index) 37.68 75.36 0.00 0 0.00 COMS (stock) 66.50 66.625 64.50 2,062,800 64.25 CP (stock) 17.875 18.00 17.625 1,182,300 17.625 CPQ (stock) 45.375 45.50 43.125 7,608,300 43.00 (news) CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 9.625 9.625 9.375 228,500 9.625 CRUS (stock) 64.875 65.00 61.25 1,560,000 62.75 CSCO (stock) 50.125 50.25 49.00 4,358,600 49.625 (news) CTC (stock) 79.75 81.00 79.625 207,700 79.625 CTME (stock) 2.9375 3.00 2.75 22,700 2.875 CY (stock) 42.75 43.25 40.625 1,151,500 42.75 CYR (stock) 24.50 24.625 23.875 154,000 24.50 CYRX (stock) 26.25 26.75 25.25 566,000 26.25 DAL (stock) 74.875 75.00 74.125 670,600 75.00 DD (stock) 67.50 68.50 67.125 996,800 68.375 DEC (stock) 45.25 45.75 45.00 949,300 45.25 DECL (index) 1205.00 2410.00 0.00 0 0.00 DELL (stock) 56.6875 56.75 53.375 3,485,700 52.875 DGN (stock) 9.75 10.125 9.75 392,300 9.875 DIS (stock) 58.25 59.00 58.00 1,065,800 58.375 (news) DJ (stock) 35.75 36.125 35.75 147,400 36.00 DMIC (stock) 12.125 12.875 12.125 99,500 12.625 DOW (stock) 71.25 71.625 70.75 877,300 70.75 DVOL (index) 163.49 226.97 0.00 0 0.00 ECO (stock) 9.625 9.9375 9.625 764,100 10.00 EFII (stock) 51.00 51.75 47.00 469,300 47.00 EK (stock) 62.50 63.00 62.00 739,800 62.875 (news) ELY (stock) 15.00 15.375 15.00 1,127,700 15.50 EMC (stock) 25.375 25.875 25.375 1,474,700 25.375 ERTS (stock) 28.00 28.625 27.125 1,066,000 27.25 EXBT (stock) 14.75 15.25 14.625 281,900 14.875 F (stock) 30.50 30.625 29.75 5,775,400 29.875 (news) FHPC (stock) 23.75 24.75 23.75 431,600 23.875 FNM (stock) 96.00 96.75 95.75 1,421,700 96.875 FON (stock) 34.50 34.875 34.375 365,300 34.25 FPNX (stock) 2.5625 2.5625 2.4375 155,800 2.50 FRAM (stock) 25.75 26.50 25.75 30,700 26.25 GAB (stock) 9.75 9.875 9.625 96,200 9.625 GE (stock) 57.25 57.875 57.00 2,564,900 57.875 (news) GEN (stock) 7.375 7.50 7.375 117,500 7.50 GENZ (stock) 39.50 40.25 39.50 78,600 40.00 GGUY (stock) 11.00 11.125 10.875 255,800 11.00 GIS (stock) 51.75 52.875 51.625 203,600 52.875 GM (stock) 48.25 48.375 46.625 3,348,100 46.75 (news) GME (stock) 44.125 44.25 43.50 996,000 43.75 GNE (stock) 48.75 49.125 48.75 181,300 48.875 GPS (stock) 35.50 35.875 35.125 433,500 35.625 GPTA (stock) 9.625 9.875 9.625 30,000 9.625 GT (stock) 42.50 42.875 42.125 500,400 42.50 GTE (stock) 33.50 33.875 33.375 1,975,500 33.875 GWF (stock) 20.625 21.25 20.625 586,100 21.125 GYMB (stock) 30.00 30.125 28.875 742,800 28.875 HAN (stock) 18.125 18.50 18.00 8,914,200 18.375 HAS (stock) 32.125 32.875 31.75 252,500 32.75 HD (stock) 39.125 40.375 38.875 5,261,600 39.375 HFI (stock) 13.50 14.00 13.50 222,400 13.75 HM (stock) 17.25 17.75 17.25 742,000 17.875 HMY (stock) 25.75 26.625 25.50 246,200 27.125 (news) HSN (stock) 7.50 7.625 7.375 222,300 7.625 HWP (stock) 76.375 77.125 75.625 1,980,300 76.25 (news) I (stock) 83.00 83.125 81.375 306,700 82.375 IBM (stock) 97.75 98.00 93.875 3,568,900 91.75 (news) IDTI (stock) 50.125 50.375 47.625 1,715,200 49.625 IFMX (stock) 49.8125 50.00 48.00 1,894,400 48.25 (news) INGR (stock) 12.9375 13.125 12.875 70,400 12.875 INTC (stock) 65.00 65.125 62.625 17,521,800 61.75 INTU (stock) 77.50 81.00 76.75 466,300 75.25 IP (stock) 79.00 79.375 78.125 564,800 79.125 JCP (stock) 48.25 48.875 48.125 330,200 49.00 JNJ (stock) 68.375 69.125 68.125 740,600 67.625 KLAC (stock) 77.875 78.25 76.50 471,000 76.125 KM (stock) 14.625 14.75 14.50 1,234,100 14.75 KMAG (stock) 50.125 51.75 49.625 630,500 51.50 KMB (stock) 58.625 59.125 58.375 563,000 58.875 KO (stock) 63.25 63.375 62.50 1,410,400 62.75 KWP (stock) 42.625 43.50 42.625 181,800 43.375 LADF (stock) 12.75 13.125 12.75 13,400 12.75 LDDS (stock) 0.00 0.00 0.00 0 25.875 (no trades) LE (stock) 15.125 15.25 15.00 59,400 15.25 LEAF (stock) 6.875 7.50 6.875 167,200 7.375 LGNT (stock) 43.00 43.50 42.75 756,300 43.375 LOTS (stock) 62.9375 63.00 62.75 716,400 63.00 (news) LRCX (stock) 67.50 68.00 66.75 409,300 67.00 LRNG (stock) 32.25 32.25 31.50 95,700 32.25 LSI (stock) 79.125 79.25 76.50 467,300 76.875 LTD (stock) 21.875 22.125 21.75 426,500 22.25 LUV (stock) 24.50 24.625 24.125 347,600 24.625 MA (stock) 41.50 41.875 41.00 455,300 41.875 MAS (stock) 25.875 26.625 25.25 934,500 26.125 MAT (stock) 25.75 26.25 25.75 563,700 26.375 MCD (stock) 37.375 38.00 37.375 1,117,900 38.00 MCIC (stock) 20.25 20.25 19.875 2,742,300 20.00 (news) MCU (stock) 16.25 16.375 16.00 587,700 16.00 MDR (stock) 25.625 26.00 25.50 353,300 26.00 MEGT (stock) 14.00 14.625 13.875 215,400 14.25 MENT (stock) 18.00 18.375 17.50 248,400 18.25 MER (stock) 50.875 50.875 49.75 612,800 50.375 (news) MMM (stock) 59.25 59.875 59.125 746,800 60.25 MO (stock) 74.75 74.875 73.75 2,097,100 74.50 (news) MOB (stock) 98.25 99.50 98.125 980,300 99.625 MOT (stock) 64.75 65.25 63.75 4,670,100 64.50 MRK (stock) 48.00 48.75 47.625 1,958,000 48.75 MS (stock) 79.875 80.375 79.375 327,400 79.375 MSFT (stock) 91.375 91.375 89.75 3,541,900 89.8125 (news) MSII (stock) 32.00 32.25 31.75 5,300 31.75 MT (stock) 33.25 34.00 33.25 216,100 33.875 MTC (stock) 88.375 88.75 87.625 305,400 88.875 MU (stock) 57.75 57.875 54.25 5,621,500 53.00 MX (stock) 28.50 29.75 28.25 100,800 29.50 (news) MXTR (stock) 6.375 6.375 6.00 685,200 6.25 N (stock) 27.00 27.00 26.125 796,600 26.125 NAV (stock) 15.625 15.75 15.50 228,100 15.75 NCDI (stock) 7.875 8.00 7.625 265,000 7.75 NELL (stock) 47.25 47.75 46.75 265,800 45.125 NETG (stock) 25.75 26.125 24.50 681,800 24.50 NKE (stock) 84.00 85.50 83.50 205,700 85.75 NN (stock) 37.125 37.50 36.75 438,700 36.75 NOBE (stock) 40.50 40.75 39.75 791,100 40.75 NOC (stock) 53.625 53.625 53.125 119,600 53.25 NOVL (stock) 20.375 20.625 19.75 6,259,800 19.875 (news) NSM (stock) 29.00 29.25 27.50 1,520,900 27.625 NT (stock) 38.125 38.625 37.875 357,000 38.50 NWK (stock) 23.50 23.625 21.875 503,800 21.50 NYA (index) 291.76 0.00 291.33 0 292.17999 NYV (index) 381.23 462.48001 0.00 0 0.00 OAT (stock) 34.75 34.75 34.25 498,400 34.75 (news) OCTL (stock) 29.1875 29.375 28.50 564,100 29.125 OEX (index) 520.59002 520.98 0.00 0 520.19 ORCL (stock) 39.00 39.375 38.25 3,054,100 38.625 OXY (stock) 21.875 22.25 21.875 917,100 22.25 P (stock) 34.125 34.50 34.00 1,362,400 34.375 PAC (stock) 26.25 26.25 26.00 791,600 26.125 (news) PBY (stock) 27.625 27.875 27.375 355,500 27.875 PCCW (stock) 15.4375 15.50 15.125 1,282,800 14.875 PCG (stock) 28.625 28.875 28.50 785,500 28.75 PCL (stock) 25.375 25.50 25.125 56,000 25.25 PCTL (stock) 48.125 49.75 47.875 485,000 49.50 PE (stock) 27.625 27.75 27.50 400,000 27.75 PG (stock) 73.25 74.00 73.125 595,600 74.00 (news) PHG (stock) 41.625 42.00 41.625 406,200 41.25 (news) PIR (stock) 9.25 9.375 9.25 83,800 9.375 PMTC (stock) 50.25 50.25 49.00 759,700 49.5625 PPW (stock) 19.00 19.125 18.875 271,300 19.125 PRD (stock) 42.00 42.25 41.625 207,800 41.75 PSTA (stock) 6.125 6.25 5.75 61,200 5.875 PTON (stock) 6.125 6.125 5.875 66,100 6.125 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 47.25 48.25 47.25 108,900 48.375 QKTN (stock) 9.25 9.50 9.125 253,800 9.375 QNTM (stock) 24.4375 25.00 23.625 1,413,100 25.00 RBK (stock) 35.50 35.875 35.375 152,800 35.75 RD (stock) 123.50 124.125 122.875 575,100 124.50 (news) RDUS (stock) 12.375 12.625 12.375 123,700 12.375 REC (stock) 8.75 8.875 8.75 41,000 8.875 REN (stock) 4.875 4.875 4.75 121,200 4.875 RHR (stock) 14.25 14.375 13.875 280,800 13.875 RN (stock) 27.00 27.00 26.50 1,645,300 26.875 RNBO (stock) 24.125 24.25 23.75 68,200 24.125 ROUS (stock) 19.625 19.875 19.625 165,300 19.75 RYC (stock) 37.75 39.25 36.75 1,021,700 38.50 (news) S (stock) 58.375 58.50 56.25 1,587,200 57.375 (news) SALD (stock) 11.3125 11.50 10.00 160,500 9.875 SBC (stock) 46.625 47.125 46.50 617,400 47.25 SBUX (stock) 34.75 35.75 34.375 1,018,700 35.375 (news) SCIS (stock) 25.125 26.00 23.875 941,300 23.8125 SCOC (stock) 8.375 8.375 8.125 239,600 8.25 SEG (stock) 42.375 42.875 42.25 1,330,600 42.25 SFE (stock) 41.50 43.125 40.625 151,900 44.75 SGI (stock) 41.125 42.00 41.00 617,400 41.50 SGP (stock) 41.50 43.00 41.50 1,421,900 42.125 SIGM (stock) 6.125 6.625 5.375 571,600 6.50 SIII (stock) 35.6875 36.50 35.375 485,300 36.00 SK (stock) 15.875 16.375 15.75 266,900 16.25 SLB (stock) 65.00 65.875 65.00 511,200 65.875 SLR (stock) 34.25 34.75 34.25 95,000 34.375 SMSC (stock) 15.125 15.125 14.75 179,600 14.875 SNPS (stock) 59.8125 60.25 59.25 64,400 59.50 SPCO (stock) 4.00 4.00 3.75 22,200 3.75 SPX (index) 544.97 0.00 544.73 0 539.83001 SQNT (stock) 18.625 18.875 18.00 833,100 16.375 SRA (stock) 30.75 31.25 30.625 159,000 30.625 SSAX (stock) 23.125 23.75 23.125 360,500 23.50 STK (stock) 24.00 24.25 23.125 1,260,600 23.125 STRM (stock) 49.00 50.25 48.50 722,000 49.375 SUNW (stock) 50.00 50.00 48.875 1,223,000 49.00 SUP (stock) 30.875 31.25 30.75 60,700 31.25 SVGI (stock) 35.625 36.875 35.50 517,500 35.3125 SVM (stock) 26.875 27.125 26.625 24,100 26.75 SYBS (stock) 28.00 28.50 26.875 3,177,500 26.875 SYMC (stock) 29.25 30.00 28.625 777,500 29.50 SYQT (stock) 15.75 16.00 14.75 1,383,700 14.875 T (stock) 52.875 53.125 52.50 2,174,200 52.75 (news) TAN (stock) 51.50 52.00 51.125 222,500 51.875 TCOMA (stock) 23.00 23.3125 22.625 2,633,800 23.125 TDM (stock) 16.875 17.125 16.75 890,300 17.00 TE (stock) 22.00 22.00 21.875 47,700 21.75 TEK (stock) 46.25 46.375 45.375 219,200 46.00 TELC (stock) 12.00 12.25 11.625 87,600 12.00 THDO (stock) 11.875 12.50 11.875 263,300 12.25 TICK (index) 171.00 342.00 0.00 0 0.00 TLAB (stock) 41.50 42.75 40.75 1,225,400 41.50 TMX (stock) 28.00 28.625 27.875 2,434,200 28.625 TOY (stock) 27.00 27.625 26.625 1,169,500 27.50 TRAN (index) 1727.50 0.00 1723.78 0 1731.21 TRB (stock) 59.75 59.875 59.625 59,300 59.50 TRIN (index) 0.83 1.65 0.00 0 0.00 TRMB (stock) 29.50 30.00 29.00 234,700 29.625 TRW (stock) 80.25 80.25 79.50 211,000 79.625 TSNG (stock) 6.6875 6.75 6.50 39,100 6.50 TTC (stock) 26.25 26.50 26.25 18,100 26.125 TWX (stock) 42.375 43.50 42.25 1,746,200 43.125 (news) TX (stock) 66.75 67.625 66.375 728,600 67.75 TXN (stock) 142.50 143.25 139.50 1,348,200 138.875 TYX (index) 65.68 65.90 0.00 0 66.10 UAL (stock) 133.00 134.625 131.50 260,000 134.125 UK (stock) 31.875 32.125 31.625 753,500 31.50 USG (stock) 23.50 24.00 23.50 160,700 24.00 USS (stock) 20.125 20.375 19.75 697,000 20.25 UTII (stock) 10.50 10.50 9.75 84,400 9.75 UTIL (index) 202.80 0.00 202.20 0 203.60 UTX (stock) 79.125 79.125 78.125 386,100 77.75 VAR (stock) 53.125 53.25 52.00 180,000 52.875 VFIC (stock) 24.125 24.25 23.25 269,900 23.375 VFINX (index) 51.36 0.00 51.34 0 51.38 VGSTX (index) 14.59 14.60 0.00 0 14.50 VIA (stock) 45.00 45.25 44.625 129,900 45.00 VIEW (stock) 12.00 12.125 11.625 424,400 11.875 VLSI (stock) 29.75 30.25 29.50 1,048,800 29.75 VPMCX (index) 24.80 24.96 0.00 0 24.34 VTSS (stock) 7.75 7.75 7.50 157,800 7.625 VWINX (index) 19.55999 0.00 19.54 0 19.56 WAG (stock) 51.875 51.875 50.875 209,100 51.25 WBB (stock) 22.75 23.25 22.25 106,700 22.375 WDC (stock) 21.25 21.625 21.00 781,800 20.75 WEN (stock) 17.75 18.125 17.625 678,900 18.125 WFC (stock) 183.75 184.375 181.25 160,600 182.625 WLM (stock) 26.375 26.50 26.25 49,700 26.25 WMT (stock) 26.625 26.875 26.375 4,433,200 26.875 WSAU (stock) 23.75 23.75 23.25 17,700 23.00 WSX (index) 364.83 0.00 364.66 0 365.10 WWTK (stock) 4.6875 4.75 4.50 23,400 4.625 WX (stock) 15.25 15.25 15.00 1,246,700 15.00 (news) WY (stock) 44.50 44.50 43.875 409,400 44.125 WYL (stock) 28.50 29.00 28.375 43,900 29.00 XAU (index) 125.44 0.00 121.83999 0 126.73 XIRC (stock) 10.625 10.75 10.50 211,100 10.625 XLGX (stock) 26.75 28.00 26.50 175,100 26.625 XLNX (stock) 99.50 99.875 96.50 805,600 96.25 XMI (index) 474.17 0.00 473.73 0 474.61 XNET (stock) 21.25 22.00 20.50 106,600 21.875 XON (stock) 70.125 71.375 70.00 1,267,300 71.625 XRX (stock) 119.375 119.375 117.125 266,900 117.625 Z (stock) 15.25 15.25 15.125 346,400 15.50 ZCAD (stock) 3.5625 3.75 3.50 120,000 3.6875 DJIA (index) 4550.56 0.00 4547.43 0 4484.5097 ----- End Included Message -----