Market fades a bit. Sybase rumours abound. Fri Jun 23 15:03:08 1995 Symbol Type Price High Low Volume Last AA (stock) 47.375 47.875 47.375 504,700 47.375 AAPL (stock) 48.75 49.00 47.75 2,071,100 49.125 ABF (stock) 21.25 21.75 21.25 68,800 21.75 ABX (stock) 26.375 26.75 26.375 628,200 26.625 ACAD (stock) 44.125 44.50 43.25 209,500 44.00 ACN (stock) 11.875 12.00 11.625 156,800 11.75 ACTL (stock) 13.375 13.50 12.875 257,800 13.125 ALTR (stock) 45.00 45.75 43.875 798,100 44.625 AMAT (stock) 86.6875 87.75 86.25 1,134,600 86.625 AMD (stock) 39.25 39.25 36.375 2,427,500 36.625 AMGN (stock) 76.75 78.25 76.625 1,109,600 78.125 AMH (stock) 11.50 11.75 11.50 397,700 11.50 AMR (stock) 75.00 76.00 74.625 464,200 76.25 AMSY (stock) 24.875 25.50 24.625 70,400 25.125 AR (stock) 31.125 31.25 30.625 242,900 30.625 ARC (stock) 112.875 113.00 111.75 319,800 112.125 ASA (stock) 44.00 44.375 43.875 54,500 44.375 ASH (stock) 35.625 35.75 35.375 251,700 35.625 ASND (stock) 50.75 52.00 50.00 490,100 50.25 ASPT (stock) 44.25 45.75 44.25 129,300 45.25 ASPX (stock) 11.3125 11.50 10.875 263,300 11.125 ASTA (stock) 17.625 18.125 17.625 130,700 17.875 ATC (stock) 2.5625 2.6875 2.50 67,500 2.625 ATI (stock) 29.125 29.25 28.625 742,200 29.00 ATML (stock) 58.00 58.8125 56.625 809,400 57.375 AVOL (index) 117.73 135.47999 0.00 0 0.00 AVP (stock) 67.75 68.375 67.625 104,600 68.375 AXP (stock) 36.50 36.75 36.25 1,252,900 36.625 AZA (stock) 23.75 24.125 23.625 666,800 24.00 BA (stock) 65.375 65.375 64.125 870,300 64.50 BAC (stock) 54.125 54.625 54.00 1,268,500 54.50 BBA (stock) 7.75 8.00 7.75 405,600 8.00 BBTK (stock) 26.00 26.00 25.50 123,200 25.75 BCC (stock) 38.625 38.75 38.00 1,010,600 37.625 BEAM (stock) 36.50 37.00 35.25 288,100 35.50 BFI (stock) 36.875 37.25 36.50 459,200 37.00 BGEN (stock) 46.75 47.50 44.75 991,300 45.25 BMET (stock) 14.875 14.875 14.50 347,000 14.625 BNET (stock) 40.375 41.375 40.00 1,318,800 41.00 BNYN (stock) 14.00 14.00 13.625 386,600 13.875 BORL (stock) 12.875 13.125 12.625 1,073,100 12.75 BROD (stock) 64.00 65.00 59.75 1,658,600 60.75 C (stock) 47.625 47.625 46.50 3,171,700 46.75 (news) CA (stock) 69.875 70.625 69.25 576,900 71.125 (news) CAL (stock) 12.875 13.00 12.625 158,400 13.00 CAT (stock) 62.75 62.875 61.875 734,300 62.50 CATP (stock) 34.00 34.50 32.00 274,400 34.50 CC (stock) 32.00 32.125 31.75 392,100 32.00 CCI (stock) 59.625 59.875 59.00 1,402,600 59.375 CDN (stock) 33.375 34.00 33.125 134,900 33.125 CHIR (stock) 66.75 68.00 66.25 315,700 66.3125 CHPS (stock) 13.25 14.125 13.00 476,700 13.75 CHV (stock) 47.50 47.625 46.375 1,032,100 46.50 CL (stock) 74.875 75.375 74.375 328,900 75.50 CLIX (stock) 8.375 8.625 8.25 35,200 8.375 CMB (stock) 48.25 48.875 48.125 687,600 48.625 CMH (stock) 16.75 17.00 16.75 74,200 17.00 CNR (stock) 12.125 12.25 11.875 462,400 12.25 COMPN (index) 938.86 0.00 937.65 0 940.90 COMPV (index) 31.78000 63.56000 0.00 0 0.00 COMS (stock) 67.375 67.50 66.875 1,464,200 67.1875 CP (stock) 17.625 17.625 17.50 1,187,600 17.50 CPQ (stock) 44.875 45.25 44.25 1,957,500 44.75 CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 9.50 9.50 9.25 553,800 9.4375 CRUS (stock) 67.00 67.625 66.625 1,029,800 67.375 CSCO (stock) 51.875 51.875 50.00 2,799,600 50.625 CTC (stock) 78.875 79.50 78.125 79,600 79.50 CTME (stock) 2.875 2.9375 2.75 1,000 3.00 CY (stock) 41.00 41.875 40.875 364,500 41.625 CYR (stock) 24.75 25.625 24.50 139,500 26.00 CYRX (stock) 26.00 27.625 25.25 1,703,900 27.25 DAL (stock) 73.125 74.125 73.00 367,600 74.375 DD (stock) 68.375 68.50 67.75 542,700 68.50 (news) DEC (stock) 41.375 42.25 40.375 4,278,800 42.25 DECL (index) 1321.00 2642.00 0.00 0 0.00 DELL (stock) 61.625 61.75 57.50 2,190,800 58.25 DGN (stock) 10.125 10.375 9.75 449,800 9.875 DIS (stock) 59.50 59.625 59.00 762,300 59.50 DJ (stock) 35.875 36.625 35.75 207,500 35.625 DMIC (stock) 12.25 12.50 12.125 36,700 12.375 DOW (stock) 73.125 73.50 72.375 897,600 72.625 DVOL (index) 157.44 214.80 0.00 0 0.00 ECO (stock) 9.6875 9.8125 9.625 333,900 9.6875 EFII (stock) 49.50 50.50 47.75 419,300 48.00 EK (stock) 62.875 62.875 62.25 617,500 62.75 ELY (stock) 15.125 15.50 15.00 751,000 15.50 EMC (stock) 25.125 25.625 25.125 1,508,500 25.375 ERTS (stock) 30.00 31.625 29.625 1,454,100 30.125 EXBT (stock) 14.25 14.50 14.25 191,500 14.375 F (stock) 30.50 30.50 30.25 1,963,500 30.625 (news) FHPC (stock) 24.25 25.25 23.25 1,182,300 23.25 FNM (stock) 98.875 99.00 97.00 667,200 97.50 FON (stock) 34.375 34.875 34.125 1,175,900 34.625 FPNX (stock) 2.625 3.625 2.625 140,500 3.00 FRAM (stock) 30.00 31.75 29.75 2,626,300 26.75 (news) GAB (stock) 9.875 9.875 9.625 163,100 9.75 GE (stock) 57.125 57.375 56.75 2,012,700 57.25 GEN (stock) 7.75 7.75 7.50 29,100 7.50 (news) GENZ (stock) 40.75 41.50 40.50 138,500 41.25 GGUY (stock) 11.125 11.125 10.875 27,900 10.875 GIS (stock) 52.375 52.50 51.875 259,000 52.125 GM (stock) 47.375 48.00 47.25 2,310,100 48.00 (news) GME (stock) 44.75 45.00 44.625 1,335,800 45.25 GNE (stock) 49.125 49.375 48.875 172,800 48.875 GPS (stock) 35.00 35.25 34.875 274,500 35.375 GPTA (stock) 10.125 10.50 9.75 210,900 10.125 GT (stock) 41.50 42.00 41.375 437,000 42.50 GTE (stock) 33.375 33.375 33.375 853,100 33.875 GWF (stock) 20.50 21.125 20.50 321,300 21.25 GYMB (stock) 28.875 29.25 28.50 275,300 29.125 HAN (stock) 18.00 18.00 17.875 647,800 18.125 HAS (stock) 32.00 32.00 31.50 187,500 32.00 HD (stock) 40.00 40.25 39.00 3,662,000 39.50 HFI (stock) 13.875 14.00 13.625 85,200 13.75 HM (stock) 17.50 17.50 17.50 593,100 17.50 HMY (stock) 25.375 26.00 24.875 233,500 26.50 HSN (stock) 8.125 8.25 8.00 313,200 8.25 HWP (stock) 75.375 77.375 75.25 1,158,800 76.75 (news) I (stock) 82.375 83.125 82.25 195,600 83.25 IBM (stock) 98.625 99.375 97.25 2,461,600 97.125 IDTI (stock) 49.375 49.625 48.50 868,800 49.50 IFMX (stock) 51.875 52.375 51.625 786,800 51.875 INGR (stock) 12.125 13.00 12.00 481,800 13.625 INTC (stock) 65.625 66.375 63.75 6,038,900 65.375 INTU (stock) 75.50 78.25 75.50 894,700 78.25 IP (stock) 83.00 83.375 82.75 520,900 82.75 JCP (stock) 47.75 47.75 47.50 289,500 47.75 (news) JNJ (stock) 71.125 71.125 70.00 952,700 71.125 KLAC (stock) 77.25 77.75 76.75 231,200 77.25 KM (stock) 15.00 15.00 14.75 1,872,900 14.625 KMAG (stock) 52.25 54.625 51.50 641,500 51.50 KMB (stock) 62.50 62.9375 60.75 1,267,800 60.25 (news) KO (stock) 65.375 65.875 64.875 1,116,400 64.00 KWP (stock) 41.625 41.875 41.375 93,600 41.875 LADF (stock) 13.25 13.25 12.875 16,500 13.00 LDDS (stock) 0.00 0.00 0.00 0 25.875 (no trades) LE (stock) 15.125 15.125 15.00 26,400 15.125 LEAF (stock) 7.9375 8.00 7.00 1,315,900 7.00 LGNT (stock) 43.00 43.50 42.875 316,800 43.50 (news) LOTS (stock) 63.75 63.875 63.625 1,195,500 63.75 LRCX (stock) 66.75 67.75 66.25 308,200 67.50 LRNG (stock) 35.75 35.75 31.50 363,400 31.75 LSI (stock) 42.00 42.625 40.75 1,195,200 40.625 LTD (stock) 21.875 22.375 21.875 315,900 22.375 LUV (stock) 25.00 25.375 24.75 655,000 24.50 MOB (stock) 97.25 97.875 96.375 1,139,700 96.625 MOT (stock) 67.25 67.375 66.00 2,311,100 65.25 MRK (stock) 49.75 50.625 49.75 2,683,200 49.125 (news) MS (stock) 84.50 85.00 84.125 297,000 84.75 MSFT (stock) 91.125 92.1875 90.25 2,897,300 90.50 (news) MSII (stock) 32.75 33.75 32.625 50,200 32.25 MT (stock) 33.125 33.50 33.00 107,800 33.50 MTC (stock) 88.625 88.875 88.25 223,300 89.125 MU (stock) 57.625 58.25 56.375 3,383,900 57.00 MX (stock) 32.125 32.75 31.75 168,000 30.375 (news) MXTR (stock) 7.00 7.00 6.25 1,043,300 6.375 N (stock) 27.625 27.75 27.375 222,100 27.50 NAV (stock) 15.75 15.75 15.50 155,400 15.50 NCDI (stock) 9.25 9.625 8.875 267,100 9.3125 NELL (stock) 45.75 47.25 45.75 182,000 47.25 NETG (stock) 26.9375 27.125 26.375 309,400 26.625 NKE (stock) 84.25 84.875 83.75 100,400 84.00 NN (stock) 36.125 36.625 36.125 270,600 36.875 NOBE (stock) 41.625 42.00 41.50 254,900 41.625 NOC (stock) 53.25 54.00 53.125 50,900 54.00 NOVL (stock) 20.375 20.375 20.375 2,519,000 20.25 NSM (stock) 28.125 28.875 28.00 810,700 28.00 NT (stock) 38.375 38.50 38.25 110,200 38.375 NWK (stock) 24.25 24.375 23.50 92,200 24.125 NYA (index) 294.17001 0.00 293.41 0 294.92999 NYV (index) 318.48 336.95 0.00 0 0.00 OAT (stock) 33.25 33.375 33.125 427,000 33.375 OCTL (stock) 27.875 28.125 27.50 365,200 28.125 OEX (index) 524.71 0.00 523.39001 0 519.73 ORCL (stock) 39.25 40.75 38.125 5,764,200 38.875 OXY (stock) 22.25 22.25 21.75 1,270,500 21.875 P (stock) 33.25 33.50 33.00 889,600 33.25 PAC (stock) 27.75 27.875 26.875 1,207,000 26.50 PBY (stock) 26.75 27.00 26.625 285,900 27.00 PCCW (stock) 15.50 15.75 15.375 759,600 15.75 PCG (stock) 29.00 29.00 28.625 300,800 28.75 PCL (stock) 25.25 25.50 25.125 69,000 25.25 PCTL (stock) 47.50 48.625 47.50 143,500 48.75 PE (stock) 27.75 28.125 27.75 315,300 28.25 PG (stock) 71.50 72.25 71.125 1,529,500 73.25 PHG (stock) 42.375 42.50 41.75 307,900 42.00 PIR (stock) 9.50 9.75 9.375 128,400 9.375 PMTC (stock) 48.00 48.50 47.75 406,800 48.50 PPW (stock) 18.75 19.00 18.75 544,300 18.875 PRD (stock) 42.875 43.00 42.50 294,500 42.875 PSTA (stock) 5.50 5.75 5.50 48,700 5.75 PTON (stock) 5.875 6.00 5.625 60,900 5.75 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 47.125 47.50 47.00 125,700 46.75 QKTN (stock) 9.25 9.75 9.25 66,400 9.75 QNTM (stock) 25.875 26.625 25.50 1,262,500 26.3125 RBK (stock) 34.75 35.125 34.75 175,800 35.25 RD (stock) 123.25 123.25 121.75 562,000 121.50 RDUS (stock) 11.625 12.00 11.25 214,000 12.00 REC (stock) 8.8125 8.875 8.75 28,300 8.75 REN (stock) 4.75 4.875 4.75 129,400 4.75 RHR (stock) 15.00 15.125 14.875 105,000 14.50 RN (stock) 28.375 28.50 28.00 899,500 28.125 RNBO (stock) 24.4375 24.625 24.25 74,400 24.375 ROUS (stock) 19.75 19.75 19.625 24,800 19.625 RYC (stock) 39.50 39.50 38.875 368,600 37.75 S (stock) 58.625 58.75 58.25 716,500 58.875 SALD (stock) 10.00 10.875 9.75 122,000 10.875 SBC (stock) 47.125 47.25 47.00 228,900 46.375 SBUX (stock) 36.75 37.00 36.25 865,500 36.50 SCIS (stock) 25.00 25.125 24.25 223,600 24.875 SCOC (stock) 8.50 8.50 8.375 124,800 8.25 SEG (stock) 42.875 43.625 42.375 538,000 42.625 SFE (stock) 40.75 41.875 36.875 178,800 39.25 SGI (stock) 41.375 42.00 41.00 467,700 41.875 SGP (stock) 45.25 45.50 44.75 1,188,400 45.375 SIGM (stock) 5.625 6.125 5.625 96,200 5.9375 SIII (stock) 35.375 35.625 34.625 606,900 35.00 SK (stock) 15.50 15.50 15.25 205,600 15.125 SLB (stock) 63.00 63.625 62.25 1,099,100 62.125 SLR (stock) 34.25 34.375 33.875 151,000 34.25 SMSC (stock) 14.875 15.00 14.50 251,400 15.125 SNPS (stock) 61.125 62.00 60.00 297,700 60.00 SPCO (stock) 3.75 3.75 3.50 81,600 3.75 SPX (index) 549.71 0.00 548.34 0 539.83001 SQNT (stock) 18.625 19.125 18.25 623,800 18.375 SRA (stock) 31.50 31.75 31.25 61,400 30.75 SSAX (stock) 21.625 22.50 20.625 1,397,700 22.50 STK (stock) 24.625 26.875 24.50 992,200 26.75 STRM (stock) 49.875 50.25 49.50 266,000 50.00 SUNW (stock) 50.00 50.75 49.875 575,200 50.50 SUP (stock) 30.875 31.00 30.625 68,100 31.25 SVGI (stock) 36.875 37.125 35.50 525,000 34.4375 SVM (stock) 26.625 26.875 26.50 42,000 26.875 SYBS (stock) 31.00 36.00 26.50 15,368,800 26.875 SYMC (stock) 28.125 29.50 27.75 659,400 29.50 SYQT (stock) 14.75 15.375 14.625 241,700 15.75 T (stock) 53.00 53.625 52.875 2,067,900 53.375 TAN (stock) 52.50 52.625 51.625 135,400 52.125 TCOMA (stock) 23.50 23.75 23.25 2,140,800 23.3125 TDM (stock) 16.875 17.125 16.875 277,900 17.00 TE (stock) 22.00 22.25 22.00 53,800 21.75 TEK (stock) 49.50 49.50 46.75 553,100 47.50 TELC (stock) 11.25 11.875 11.25 63,900 11.50 THDO (stock) 11.625 12.125 11.4375 195,200 11.875 TICK (index) 220.00 440.00 0.00 0 0.00 TLAB (stock) 43.00 43.25 42.50 393,500 43.1875 TMX (stock) 28.375 29.25 28.375 1,892,300 28.50 TOY (stock) 27.75 27.875 27.50 1,547,700 27.125 TRAN (index) 1752.65 0.00 1745.10 0 1727.50 TRB (stock) 59.875 60.25 59.75 127,700 60.125 TRIN (index) 0.90 1.70 0.00 0 0.00 TRMB (stock) 30.125 30.25 29.75 82,700 30.00 TRW (stock) 80.875 81.50 80.75 92,100 81.25 TSNG (stock) 8.6875 8.75 7.875 433,700 8.50 TTC (stock) 26.00 26.00 25.75 9,900 25.75 TWX (stock) 43.00 43.25 42.375 1,226,300 41.625 (news) TX (stock) 66.625 66.625 66.00 685,400 66.00 TXN (stock) 140.875 142.375 139.625 988,100 140.75 TYX (index) 64.95 65.30 0.00 0 64.62 UAL (stock) 139.625 141.25 139.125 116,000 141.125 UK (stock) 32.875 33.625 32.625 819,600 32.75 USG (stock) 22.75 23.375 22.50 245,000 23.375 USS (stock) 21.00 22.25 20.875 814,700 21.00 UTII (stock) 10.25 10.75 10.25 57,400 10.125 UTIL (index) 204.58 0.00 203.47 0 203.60 UTX (stock) 78.625 78.875 78.25 138,600 79.125 VAR (stock) 53.50 53.625 53.125 51,300 53.75 VFIC (stock) 24.00 24.75 23.75 264,300 23.25 VFINX (index) 51.59 0.00 51.47 0 51.40 VGSTX (index) 14.44 14.55 0.00 0 14.44 VIA (stock) 43.625 44.875 43.625 156,100 45.125 VIEW (stock) 13.375 13.625 12.75 545,700 13.375 VLSI (stock) 29.75 30.125 29.625 750,500 30.00 VPMCX (index) 25.13 0.00 25.40 0 24.95 VTSS (stock) 8.00 8.125 7.75 210,200 7.8125 VWINX (index) 19.30 0.00 19.35 0 19.20 WAG (stock) 53.125 53.25 52.50 114,800 52.00 WBB (stock) 23.00 23.125 22.75 14,300 23.00 WDC (stock) 20.00 21.25 19.875 667,000 20.625 WEN (stock) 18.625 18.75 17.625 1,330,900 18.375 WFC (stock) 185.875 186.75 185.00 78,400 185.875 WLM (stock) 26.875 27.125 26.75 25,000 27.125 WMT (stock) 26.875 26.875 26.375 2,101,000 26.875 WSAU (stock) 23.25 23.75 23.25 21,200 23.50 WSX (index) 367.11 0.00 366.69 0 365.20 WWTK (stock) 4.25 4.50 4.125 56,200 4.375 WX (stock) 16.00 16.125 15.50 2,269,100 15.50 WY (stock) 46.125 46.375 45.875 550,300 46.625 WYL (stock) 29.00 29.125 28.50 37,800 28.50 XAU (index) 126.51 0.00 125.93 0 126.73 XIRC (stock) 11.00 11.125 10.875 62,600 11.00 XLGX (stock) 27.75 28.00 26.75 127,900 28.25 XLNX (stock) 98.75 101.00 97.5625 857,800 98.50 XMI (index) 480.54 0.00 480.22 0 474.76 XNET (stock) 23.25 23.75 22.50 38,200 22.75 XON (stock) 69.875 70.00 69.00 1,166,100 69.00 XRX (stock) 115.875 116.75 115.625 350,400 117.125 Z (stock) 15.375 15.50 15.25 246,700 15.375 ZCAD (stock) 3.625 3.9375 3.625 97,900 3.9375 DJIA (index) 4585.83 0.00 4582.40 0 4484.5097 ----- End Included Message -----