Note the distribution list is not being actively managed, updates deletions and additions may take some time since I'm away river rafting a great deal now. Core States and Bank of Boston merger off before its announced. Oil stocks coming in with higher than expected earnings, technology and chemicals leading markets higher today. Mon Jul 24 15:01:54 1995 Symbol Type Price High Low Volume Last AA (stock) 54.125 55.00 53.75 559,300 55.00 AAPL (stock) 45.375 45.50 43.75 1,916,300 43.75 ABF (stock) 20.125 20.375 19.50 485,400 19.50 (news) ABX (stock) 26.25 26.25 25.75 885,200 25.875 ACAD (stock) 46.375 46.50 45.75 340,300 45.75 ACN (stock) 11.875 12.25 11.75 35,900 12.125 ACTL (stock) 15.125 15.50 14.125 557,400 14.25 (news) ADAC (stock) 11.875 12.125 11.75 30,100 11.875 ADBE (stock) 61.75 62.25 60.25 749,100 60.125 ADCT (stock) 39.625 39.75 37.00 1,256,100 37.00 ADPT (stock) 42.875 43.625 39.875 2,816,200 39.75 ADV (index) 1445.00 2890.00 0.00 0 0.00 AET (stock) 60.625 61.125 60.25 300,600 60.625 AGN (stock) 28.00 28.25 27.875 64,800 27.875 AHP (stock) 77.00 77.125 75.875 390,000 75.875 AKLM (stock) 23.00 23.625 22.625 507,700 23.375 ALD (stock) 45.375 46.125 45.375 388,500 45.375 ALEX (stock) 23.00 23.25 23.00 13,700 23.25 ALSC (stock) 63.00 64.00 61.75 689,300 61.75 ALTR (stock) 55.875 56.875 52.25 1,310,500 51.875 AMAT (stock) 99.75 100.00 94.75 1,784,000 95.00 AMD (stock) 33.50 33.50 32.25 1,091,700 32.25 AMGN (stock) 79.875 80.375 79.25 1,236,700 80.00 AMH (stock) 9.8125 10.125 9.75 692,200 10.125 AMR (stock) 74.00 75.50 74.00 360,200 75.125 AMSY (stock) 24.625 24.875 24.25 149,800 24.50 AR (stock) 32.75 33.125 32.50 264,300 32.75 (news) ARC (stock) 115.50 116.625 115.25 352,100 115.50 (news) ASA (stock) 42.625 42.625 42.00 78,800 42.00 ASH (stock) 34.625 34.875 34.375 524,500 34.50 ASND (stock) 65.00 65.50 61.50 549,100 61.75 ASPT (stock) 46.50 46.75 45.25 127,400 45.75 ASPX (stock) 12.125 12.125 11.625 63,600 11.75 ASTA (stock) 15.625 15.625 15.25 137,500 15.375 ATC (stock) 3.1875 3.25 3.125 59,400 3.25 ATI (stock) 29.875 30.25 29.875 793,100 29.875 ATML (stock) 66.625 66.875 63.50 899,800 63.25 AVOL (index) 189.00 278.10 0.00 0 0.00 AVP (stock) 69.00 69.375 68.50 93,900 68.50 AXP (stock) 36.125 36.25 35.625 1,429,900 35.75 AZA (stock) 23.375 24.50 23.375 854,700 24.00 BA (stock) 64.00 64.00 62.50 908,300 63.00 BAC (stock) 53.625 54.125 53.375 931,400 53.875 BBA (stock) 8.375 8.375 8.125 62,900 8.375 BBTK (stock) 24.75 26.00 24.25 129,900 25.625 BCC (stock) 42.75 43.625 42.25 253,800 42.625 BEAM (stock) 47.50 48.50 46.00 415,900 45.50 BFI (stock) 38.00 38.375 38.00 317,100 38.25 BGEN (stock) 43.00 43.25 41.50 439,500 41.50 BMET (stock) 15.25 15.375 15.125 419,700 15.25 BNET (stock) 44.25 44.50 41.875 4,323,000 42.25 BNYN (stock) 12.00 12.375 11.875 399,700 12.4375 BORL (stock) 11.625 12.00 11.375 313,500 11.50 BROD (stock) 69.50 73.00 69.50 796,700 71.25 BS (stock) 16.625 16.625 16.00 449,100 15.875 C (stock) 48.00 48.125 47.625 1,741,700 47.625 CA (stock) 69.25 69.75 68.00 541,100 67.75 CAL (stock) 13.625 14.125 13.625 519,500 13.625 CAT (stock) 69.00 69.125 67.375 540,600 67.50 CATP (stock) 33.75 34.375 32.00 96,800 32.00 CC (stock) 33.50 34.125 32.875 488,700 32.875 CCI (stock) 60.50 61.125 60.125 1,595,100 60.25 CDN (stock) 35.50 36.00 35.50 270,800 34.375 CHIR (stock) 70.50 70.75 69.25 298,400 69.25 CHPS (stock) 14.00 14.75 13.50 1,503,900 12.75 CHV (stock) 48.00 48.25 46.875 1,090,600 47.00 (news) CL (stock) 67.75 67.75 66.5625 680,700 67.00 CLIX (stock) 10.75 10.875 10.00 335,400 10.00 CMB (stock) 50.875 51.00 49.50 1,674,600 49.625 CMH (stock) 19.50 19.75 19.25 81,000 19.25 CNR (stock) 13.75 13.875 13.00 420,400 13.125 COMPN (index) 978.57 995.36 0.00 0 961.77 COMPV (index) 38.20999 76.41999 0.00 0 0.00 COMS (stock) 72.625 73.75 70.375 1,139,700 70.125 CP (stock) 18.00 18.25 18.00 700,700 17.875 CPQ (stock) 51.00 51.00 49.50 2,975,400 48.875 (news) CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 8.5625 8.6875 8.375 192,300 8.625 CRUS (stock) 39.25 39.50 36.625 2,789,400 36.125 CSCO (stock) 55.25 55.375 52.50 4,533,800 53.25 CTC (stock) 77.625 78.25 77.50 4,973,400 77.25 CTME (stock) 3.00 3.00 2.8125 14,800 2.9375 CY (stock) 51.00 51.25 48.375 610,900 49.00 CYR (stock) 27.25 28.00 26.375 277,700 26.75 CYRX (stock) 23.50 23.875 23.125 511,500 23.625 DAL (stock) 76.875 77.75 76.875 214,000 77.625 DD (stock) 71.25 71.375 70.375 1,290,100 70.125 DEC (stock) 37.25 37.50 36.00 1,371,300 36.00 DECL (index) 816.00 1632.00 0.00 0 0.00 DELL (stock) 64.00 64.50 61.125 2,307,800 60.50 DGN (stock) 9.00 9.00 8.50 103,200 8.50 DIS (stock) 55.00 55.75 54.625 1,071,500 54.625 (news) DJ (stock) 35.50 36.625 35.50 128,600 35.875 DMIC (stock) 14.00 14.25 12.875 164,200 13.00 DOW (stock) 74.75 75.25 74.25 623,100 74.75 DVOL (index) 91.33 182.66 0.00 0 0.00 ECO (stock) 9.6875 9.6875 9.625 545,400 9.50 EFII (stock) 61.625 62.00 58.75 182,400 59.00 EK (stock) 59.00 59.375 58.625 1,036,500 58.25 ELY (stock) 14.50 14.75 14.375 663,400 14.625 EMC (stock) 23.125 24.00 22.25 3,065,400 22.625 ERTS (stock) 34.75 35.125 34.50 1,182,400 35.00 EXBT (stock) 14.625 14.875 13.625 980,200 13.50 F (stock) 28.625 29.00 28.50 362,300 28.875 FHPC (stock) 24.75 25.00 24.00 762,900 24.50 FNM (stock) 92.75 93.00 91.50 1,130,800 91.00 FON (stock) 34.375 34.375 33.75 812,300 34.00 FPNX (stock) 2.4375 2.875 2.4375 130,100 2.75 FRAM (stock) 30.875 31.125 30.25 145,500 30.25 GAB (stock) 9.875 10.00 9.875 113,100 10.00 GE (stock) 59.625 60.50 59.50 2,056,100 59.875 GEN (stock) 8.25 8.375 7.875 157,500 7.75 GENZ (stock) 44.00 44.25 43.50 176,900 44.00 GGUY (stock) 12.50 12.875 12.50 48,800 12.875 GIS (stock) 52.50 52.75 52.125 202,500 52.25 GM (stock) 49.625 49.875 49.50 1,463,900 49.875 (news) GME (stock) 42.75 43.375 42.625 868,800 43.625 GNE (stock) 46.875 47.25 46.875 179,600 47.125 GPS (stock) 35.875 36.375 35.875 461,700 36.25 GPTA (stock) 9.00 9.1875 8.75 68,800 8.875 GT (stock) 42.75 43.00 42.375 295,000 42.25 GTE (stock) 36.125 36.25 35.75 1,363,900 36.25 GWF (stock) 20.75 20.875 20.375 413,700 20.50 GYMB (stock) 29.00 29.125 28.375 280,900 27.75 HAN (stock) 17.75 17.75 17.50 591,600 17.50 HAS (stock) 30.00 30.875 30.00 241,300 30.75 HD (stock) 42.625 42.875 42.375 706,700 42.625 HFI (stock) 13.375 13.50 13.25 36,800 13.375 HM (stock) 16.875 16.875 16.625 555,900 16.625 HMY (stock) 25.25 25.25 24.875 159,500 25.00 HSN (stock) 8.75 8.875 8.50 94,300 8.75 HWP (stock) 78.375 79.625 77.625 1,497,500 77.50 I (stock) 86.50 86.625 84.50 409,100 84.00 IBM (stock) 107.375 107.875 103.50 5,167,400 103.625 (news) IDTI (stock) 55.625 55.75 53.75 960,600 54.125 IFMX (stock) 29.00 29.125 28.25 2,150,400 28.00 INGR (stock) 11.25 11.25 11.00 106,400 11.25 INTC (stock) 65.1875 67.50 63.625 15,218,000 62.9375 (news) INTU (stock) 82.75 83.25 80.00 448,900 80.25 IP (stock) 84.00 84.50 82.375 520,600 83.50 JCP (stock) 48.75 49.00 48.625 350,300 48.875 JNJ (stock) 69.75 69.875 69.00 764,000 68.625 KLAC (stock) 87.875 88.50 82.75 564,000 79.375 KM (stock) 16.125 17.875 15.75 2,559,600 15.75 KMAG (stock) 60.125 60.125 57.25 678,600 59.00 KMB (stock) 63.00 63.25 62.875 706,900 62.75 (news) KO (stock) 65.25 65.625 64.875 965,300 64.25 KWP (stock) 41.875 42.125 41.50 79,300 42.125 LADF (stock) 13.625 13.875 13.625 51,300 13.625 LDDS (stock) 0.00 0.00 0.00 0 25.875 (no trades) LE (stock) 15.125 15.125 15.00 10,700 14.875 LEAF (stock) 9.50 9.50 8.75 183,200 9.00 LGNT (stock) 43.6875 43.875 41.625 675,400 42.375 LOTS (stock) 0.00 0.00 0.00 0 0.00 (no trades) LRCX (stock) 66.25 66.50 63.50 635,600 63.25 LRNG (stock) 34.50 35.25 34.00 104,200 34.875 LSI (stock) 47.50 47.875 45.375 954,900 44.75 LTD (stock) 21.375 21.625 21.25 1,064,000 21.75 LUV (stock) 27.375 27.50 26.50 1,647,500 26.25 (news) MA (stock) 44.00 44.00 43.25 490,800 43.75 MAS (stock) 26.50 26.875 26.00 494,100 26.625 MAT (stock) 28.50 28.50 28.125 647,500 27.875 MCD (stock) 38.625 39.25 38.50 1,094,200 37.875 MCIC (stock) 21.125 21.75 20.875 2,618,400 21.625 (news) MCU (stock) 18.75 18.875 18.50 206,000 19.00 MDR (stock) 24.125 24.25 24.00 132,700 24.00 MEGT (stock) 18.625 18.875 17.625 208,500 16.875 MENT (stock) 18.25 18.25 18.00 420,300 17.25 MER (stock) 55.625 56.00 55.375 394,000 55.125 MMM (stock) 58.75 59.375 58.625 447,200 58.875 MO (stock) 74.50 75.00 74.375 1,759,700 74.75 (news) MOB (stock) 101.00 101.625 99.625 704,900 100.375 (news) MOT (stock) 78.25 79.00 75.875 2,546,300 76.00 MRK (stock) 50.00 50.00 49.625 1,784,000 50.00 MS (stock) 82.75 82.875 82.25 207,300 82.375 MSFT (stock) 93.625 93.75 92.125 5,925,700 92.00 (news) MSII (stock) 33.00 33.50 33.00 1,800 33.50 MT (stock) 34.00 34.00 33.375 87,100 33.75 MTC (stock) 91.00 91.375 90.75 352,000 91.375 MU (stock) 60.00 60.125 55.875 3,239,800 56.75 MX (stock) 31.00 31.625 30.875 6,300 31.25 MXTR (stock) 4.3125 4.375 4.125 911,000 4.25 N (stock) 33.00 33.375 32.625 760,300 33.00 (news) NAV (stock) 15.375 15.625 15.375 173,900 15.50 NCDI (stock) 8.50 9.00 8.125 270,000 9.50 NELL (stock) 47.625 49.25 46.75 411,600 47.00 NETG (stock) 28.50 28.50 28.00 511,300 28.00 NKE (stock) 86.625 86.625 85.75 195,900 85.75 NN (stock) 35.625 35.75 34.875 233,400 34.875 NOBE (stock) 41.50 43.00 41.50 821,000 42.875 NOC (stock) 56.00 56.25 55.75 189,900 56.125 NOVL (stock) 19.00 19.25 18.6875 3,348,900 18.625 NSM (stock) 28.625 28.625 27.50 769,000 27.375 NT (stock) 37.375 37.50 36.75 368,600 36.75 (news) NWK (stock) 30.00 30.25 29.125 311,100 30.75 NYA (index) 297.98 299.30 0.00 0 296.67001 NYV (index) 315.73 331.48 0.00 0 0.00 OAT (stock) 33.375 33.375 32.875 724,900 33.375 OCTL (stock) 34.75 35.00 33.25 545,400 33.25 OEX (index) 531.00 532.67 0.00 0 533.50 ORCL (stock) 39.1875 39.375 38.375 2,017,100 38.375 OXY (stock) 23.50 23.625 23.00 1,220,600 23.25 P (stock) 34.50 35.00 34.50 315,700 34.625 PAC (stock) 27.125 27.25 26.75 1,242,000 26.875 (news) PBY (stock) 28.375 28.375 28.125 186,000 28.125 PCCW (stock) 17.9375 18.375 17.875 621,200 18.50 (news) PCG (stock) 29.25 29.375 29.125 332,100 29.25 PCL (stock) 25.25 25.375 25.00 32,000 25.375 PCTL (stock) 57.75 58.50 56.125 479,700 56.25 PE (stock) 28.375 28.375 28.00 468,400 27.875 (news) PG (stock) 67.25 67.75 66.875 1,031,700 67.00 PHG (stock) 52.625 52.875 51.625 396,300 50.75 PIR (stock) 9.75 9.875 9.50 125,700 9.25 PMTC (stock) 53.00 53.25 51.25 469,600 50.75 PPW (stock) 18.00 18.00 17.875 345,300 18.00 PRD (stock) 42.375 42.375 41.75 173,900 42.125 PSTA (stock) 5.50 5.50 5.25 2,800 5.375 PTON (stock) 7.25 7.375 7.00 175,500 7.375 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 47.00 47.125 46.625 49,000 46.75 QKTN (stock) 9.75 10.00 9.375 126,300 9.50 QNTM (stock) 23.875 24.125 23.125 1,804,000 22.875 RBK (stock) 34.625 34.75 34.25 174,200 34.125 RD (stock) 126.125 126.25 124.875 443,400 123.50 (news) RDUS (stock) 9.75 9.75 9.00 531,800 10.875 REC (stock) 10.125 10.25 10.125 184,100 9.875 REN (stock) 4.875 4.875 4.625 132,400 4.50 RHR (stock) 14.25 14.875 14.25 98,100 14.50 RN (stock) 28.00 28.125 27.75 520,200 28.00 RNBO (stock) 23.875 25.00 23.125 161,600 24.875 ROUS (stock) 19.875 20.125 19.75 68,500 20.25 RYC (stock) 37.75 37.75 37.625 57,700 36.875 S (stock) 33.375 33.625 33.00 2,822,200 33.50 (news) SALD (stock) 9.5625 9.75 9.50 30,500 10.125 SBC (stock) 48.50 48.75 46.00 481,000 47.875 SBUX (stock) 38.75 38.75 37.125 765,600 35.75 SCIS (stock) 26.1875 26.375 24.25 822,300 24.25 (news) SCOC (stock) 5.8125 6.00 5.75 217,600 5.875 SEG (stock) 44.00 44.375 41.625 571,900 41.25 (news) SFE (stock) 42.125 42.50 40.75 22,700 40.875 (news) SGI (stock) 43.875 43.875 40.875 962,000 40.625 SGP (stock) 44.75 45.375 44.625 562,500 45.00 SIGM (stock) 6.25 6.50 5.875 155,800 5.875 SIII (stock) 39.25 39.625 37.75 678,700 38.00 SK (stock) 15.625 15.75 15.625 96,100 15.625 SLB (stock) 66.75 67.50 66.50 520,700 67.125 SLR (stock) 37.50 37.875 37.125 78,800 37.125 SMSC (stock) 18.625 19.00 17.75 282,600 17.625 SNPS (stock) 58.125 59.50 57.75 190,400 59.3125 SPCO (stock) 3.50 3.50 3.25 29,900 3.50 SPX (index) 556.63 559.64001 0.00 0 553.61 SQNT (stock) 22.6875 22.75 22.125 2,264,500 22.00 SRA (stock) 26.75 26.875 26.625 133,100 26.75 SSAX (stock) 21.375 21.625 21.00 107,200 21.25 STK (stock) 24.375 24.50 24.00 335,000 24.375 STRM (stock) 55.875 56.75 52.00 999,100 52.125 SUNW (stock) 43.8125 45.875 42.625 4,159,700 41.75 SUP (stock) 34.25 34.75 34.125 92,200 34.75 SVGI (stock) 45.875 46.625 44.625 829,400 44.375 SVM (stock) 27.00 27.00 26.75 38,700 27.00 SYBS (stock) 33.50 34.125 32.75 1,642,000 34.00 SYMC (stock) 26.25 26.375 24.25 1,920,800 24.125 SYQT (stock) 15.125 15.625 14.75 471,400 14.75 T (stock) 53.50 53.625 53.375 115,600 53.875 (news) TAN (stock) 57.50 57.625 55.625 317,900 56.25 TCOMA (stock) 23.8125 24.00 23.625 1,731,500 23.125 TDM (stock) 12.75 12.875 12.375 1,252,200 12.50 TE (stock) 21.875 22.00 21.50 144,400 21.875 TEK (stock) 48.75 49.00 48.375 88,000 48.625 TELC (stock) 12.25 12.375 11.875 32,700 12.25 THDO (stock) 11.75 12.25 11.75 71,500 12.00 TICK (index) 112.00 224.00 0.00 0 0.00 TLAB (stock) 44.75 46.50 44.25 1,708,200 44.875 TMX (stock) 35.25 36.00 35.125 3,536,000 34.75 TOY (stock) 28.25 29.00 28.125 796,600 28.75 TRAN (index) 1856.51 1860.22 0.00 0 1852.79 TRB (stock) 62.50 62.875 62.375 65,500 62.375 (news) TRIN (index) 0.84 1.67 0.00 0 0.00 TRMB (stock) 30.25 30.25 27.50 426,900 28.00 TRW (stock) 77.875 78.375 77.25 80,400 77.625 TSNG (stock) 8.375 8.625 8.375 38,700 8.375 TTC (stock) 28.625 29.125 28.625 15,600 28.75 TWX (stock) 41.875 42.625 41.875 1,347,800 41.75 TX (stock) 65.50 65.875 65.25 540,700 65.125 TXN (stock) 153.00 153.25 144.25 1,270,400 143.75 TYX (index) 68.98999 0.00 68.50 0 68.79 UAL (stock) 145.50 146.00 143.50 85,100 142.875 UK (stock) 36.375 37.375 36.375 453,100 36.75 (news) USG (stock) 24.625 25.25 24.625 374,100 24.125 USS (stock) 24.625 25.00 24.25 636,700 24.625 UTII (stock) 13.50 13.75 12.50 90,000 12.25 UTIL (index) 202.14 202.74 0.00 0 201.55 UTX (stock) 79.25 79.375 78.75 374,700 79.375 VAR (stock) 51.875 52.875 51.75 277,300 52.50 VFIC (stock) 26.75 27.25 26.00 239,500 26.75 (news) VFINX (index) 52.40 52.40 0.00 0 52.20 VGSTX (index) 14.42 0.00 14.40 0 14.43 VIA (stock) 50.25 51.00 50.00 72,500 48.25 VIEW (stock) 12.75 12.875 12.50 146,900 12.50 VLSI (stock) 28.375 28.875 27.50 2,394,000 27.625 VPMCX (index) 25.50 25.57 0.00 0 25.42 VTSS (stock) 9.00 9.25 8.50 257,100 9.125 VWINX (index) 19.10 0.00 19.10 0 19.19000 WAG (stock) 51.75 52.375 51.625 250,700 51.50 WBB (stock) 22.00 22.125 21.875 10,800 21.75 WDC (stock) 18.25 18.25 17.00 596,000 17.125 WEN (stock) 18.375 18.50 18.00 245,400 18.125 WFC (stock) 180.875 181.875 179.50 128,500 179.25 (news) WLM (stock) 28.00 28.25 27.625 159,600 27.75 WMT (stock) 27.00 27.625 27.00 2,498,500 27.50 WSAU (stock) 22.00 22.75 22.00 48,600 22.00 WSX (index) 377.83 381.54 0.00 0 374.13 WWTK (stock) 4.25 4.375 4.00 5,300 4.375 WX (stock) 13.25 13.25 12.875 2,554,300 13.00 (news) WY (stock) 47.00 47.50 46.50 252,400 46.75 WYL (stock) 37.00 37.375 34.75 199,900 33.75 (news) XAU (index) 125.22 127.41 0.00 0 123.33 XIRC (stock) 9.75 10.125 9.75 118,600 9.875 XLGX (stock) 31.00 31.75 29.25 137,300 29.625 XLNX (stock) 115.50 116.625 108.875 1,103,500 108.875 (news) XMI (index) 485.64001 488.26 0.00 0 483.92 XNET (stock) 17.50 17.75 16.75 34,300 18.00 XON (stock) 72.75 73.75 72.75 889,900 73.25 XRX (stock) 117.75 118.625 116.125 238,000 116.25 Z (stock) 15.375 15.625 15.375 461,300 15.625 ZCAD (stock) 3.625 3.875 3.625 101,700 3.875 DJIA (index) 4668.66 4695.79 0.00 0 4641.54 ----- End Included Message -----