Software Vault: The Gold Collection

home *** CD-ROM | disk | FTP | other *** search

/ Software Vault: The Gold Collection / Software Vault - The Gold Collection (American Databankers) (1993).ISO / cdr11 / quote5_7.zip / QUOTE57

Wrap

Text File | 1993-06-04 | 76KB | 1,221 lines

M Wong-SUNWorks : QUOTEWEEKLY-5/7/93 8 May 93 00:20 : E-MAIL QUOTER for Fri, May 07, 1993: ====Information deemed reliable, but never guaranteed========================= --- MARKET SUMMARY & NEWS (TWOCENTS or tosense) -[Your Nickel]---------------- Japan's market up 180 points to 20,800 level. DJIA opened slightly off, sold off toward midday to establish the low at -11, rallied back and finished down 4.71 points to 3,437.19 on contracting volume of 224 million shares. OTC continued higher, up 1.40 points to 681.44. Bonds off 22/32, gold off .09 to 357.40, silver off, $ higher. M1 off $1.6B. Market up 10 points for the week. Unemployment report came in unchanged at 7% nationally, but California showed some improvement. Service and nonfarm payroll sector improved by 119,000 jobs, but the manufacturing sector continued to weaken with 65,000 fewer jobs. ---- VALLEY NEWS -(incl. technology or SF Bay Area)------------------(PRAE)--- Men's Wearhouse sales up 37%, same store sales up 12%, stock up 1/4 to 20 1/4. Gap Stores up 1 3/8 on a Dean Witter upgrade. Chiron off 3/8 to 56 1/2 in spite of a Dillon Reed upgrade. Scorpion Technologies of Los Gatos off 9/32 to 19/32 with trading halted as the FBI announces an investigation of the firm, but the company denies that they falsified sales and earnings records. Computerland cuts 200 jobs, received $17M cash infusion from private investors. 3COM up 1 5/8 to a new all time high. Ventritech off 1 1/4 as Hambrict and Quist raises some cautions. Cisco up 3 1/2, BROD off 2 1/4 to 35 1/2. ------ CALENDAR ------------------------------------------------------(CT)---- 5/21 Fri - May Options Expiration 6/18 Fri - June TRIPLE WITCHING options & futures expiration ------ TRADER's RULE #------------------------------------------------------ ------CONFERENCE/EXPO/SPECIAL EVENT CALENDAR--------------------------(CA)---- 5/10- 5/12 FABCON Int'l Printed Circuit Conf & Expo, SF Fashion Center 5/11- 5/13 SunWorld '93, Moscone Convention Center, SF 5/18- 5/20 Wireless Datacomm '93 Expo, San Jose CC. 5/16- 5/20 ICA Comnet, Dallas Convention Center 5/24- 5/27 COMDEX Spring 93, Georgia World Congress Center, Atlanta 5/25- 5/27 Silicon Graphics EXPO, San Jose Convention Center NextWorld EXPO, Developer & User Conference, Moscone Center, SF 6/07- 6/10 A/E/C Systems '93, Anaheim Convention Center 6/07- 6/11 Xhibition 93, San Jose Convention Center 6/14- 6/17 Object World, Moscone Convention Center, SF Outsourcing Conference, San Francisco 6/25- 6/30 Share the Vision PPA 93 Electronic Imaging, Opryland Hotel, Nashvill 7/19- 7/21 SEMICON/West '93, San Francisco, CA International Exhibit Industry Conf. & Expo, Atlanta, GA 7/27- 7/28 IC Card Expo, Santa Clara Convention Center 8/23- 8/27 SCO Forum, Santa Cruz 9/21- 9/23 MICROCONTAMINATION 93, Red Lion Hotel, San Jose 10/05-10/07 DSPx Expo & Symposium, Digital Signal Processing, San Jose CC 12/07-12/09 DEXPO FALL 93 Exhibition & Open Systems Conference, Showplace Sq, SF ============================================================================== This mail contains XYZ Quote Server data organized as follows: 0. Last Market Oscillator reading 1. XYZ QUOTESERVER STOCK DUMP 2. TOP 100 QUOTESERVER STOCKS SORTED BY TRADING VOLUME 3. TOP 50 QUOTESERVER STOCKS BY MARKET VALUATION OF TRADING 4. QUOTESERVER STOCKS SORTED BY POINT VALUE CHANGE 5. TOP 50 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN 6. TOP 50 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP 7. RECAP STATISTICS BASED ON QUOTESERVER DATA 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 my poor hearing or listening ability. 0. MARKET OSCILLATOR READING: DATE ADVANCES DECLINES McClellan Summation 5% TREND 10% TREND DELTA 050393 1105 798 -1.7 1346 8.91 10.56 17.5 050493 1266 691 26.7 1373 65.52 38.78 28.4 050593 1109 771 39.0 1412 92.77 53.75 12.3 050693 942 938 32.6 1444 83.89 51.26 -6.4 050793 862 958 22.0 1466 65.90 43.90 -10.6 Short-term Oscillator: MARKET IN MOMENTUM CHANGE RANGE. Short-term Oscillator: Market currently bullish, buy cycle territory. Market Summation Index: Intermediate-term bullish. 1. XYZ QUOTESERVER STOCK DUMP for 05/07/93 E-MAIL TRADER CHANGE QUOTES: SYMB:TN PRICE-P CHANGE PCTCHG HIGH LOW LAST VOLUME-V P*V VALUE AA:S 63.625 -0.625 -0.97% 64.500 63.375 64.25 332.6K 21.1617M AALR:S+ 3.000 0.188 6.67% 3.000 2.625 2.8125 38.6K 0.1158M AAPL:S* 54.750 0.750 1.39% 54.750 53.500 54.00 731.1K 40.0277M ABF:S 21.000 -0.375 -1.75% 21.250 20.750 21.375 19.7K 0.4137M ACAD:S 46.000 1.000 2.22% 46.250 44.750 45.00 367.9K 16.9234M ACN:S- 12.500 -0.125 -0.99% 12.750 12.500 12.625 38.4K 0.4800M ADBE:S 60.000 0.750 1.27% 60.500 58.500 59.25 884.8K 53.0880M ADCT:S+ 43.750 -0.250 -0.57% 43.750 43.250 44.00 91.9K 4.0206M ADPT:S 23.000 0.125 0.55% 23.375 21.875 22.875 709.8K 16.3254M AGN:S- 24.625 -0.375 -1.50% 25.000 24.625 25.00 29.2K 0.7190M AHP:S 65.875 -0.750 -1.13% 66.625 65.250 66.625 292.3K 19.2553M ALD:S 62.875 -1.375 -2.14% 64.500 62.750 64.25 561K 35.2729M ALDC:S- 14.750 -0.250 -1.67% 15.500 14.750 15.00 51.8K 0.7641M ALEX:S= 27.000 0.000 0.00% 27.500 26.750 27.00 200.6K 5.4162M ALTR:S 17.125 -0.125 -0.72% 17.250 16.750 17.25 75K 1.2844M AM:S+ 0.250 0.000 0.00% 0.250 0.250 0.25 120.8K 0.0302M AMAT:S 47.125 0.500 1.07% 48.000 45.750 46.625 734.8K 34.6275M AMD:S+ 29.500 0.750 2.61% 29.500 28.625 28.75 487.2K 14.3724M AMGN:S+ 41.500 0.000 0.00% 41.500 40.250 41.50 1261.7K 52.3606M AMH:S 5.125 0.250 5.13% 5.250 4.875 4.875 191.7K 0.9825M AMR:S* 67.625 -1.000 -1.46% 68.125 67.000 68.625 594.4K 40.1963M AR:S 18.375 -0.625 -3.29% 19.000 18.250 19.00 261.7K 4.8087M ARC:S- 124.000 -1.250 -1.00% 125.375 124.000 125.25 101.1K 12.5364M ARIX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M ASA:S 46.125 -0.250 -0.54% 46.875 45.875 46.375 140.5K 6.4806M ASH:S- 25.250 -0.125 -0.49% 25.500 25.250 25.375 134K 3.3835M ASTA:S- 15.000 -0.375 -2.44% 15.500 15.000 15.375 258.1K 3.8715M ATC:S+ 0.812 0.062 8.33% 0.812 0.750 0.75 36.4K 0.0296M AVP:S 54.125 -1.000 -1.81% 55.250 54.000 55.125 218.3K 11.8155M AXP:S* 27.875 -0.625 -2.19% 28.375 27.750 28.50 426.5K 11.8887M AZA:S 30.375 -0.125 -0.41% 30.500 29.750 30.50 199.6K 6.0629M AZTR:S= 7.125 0.000 0.00% 7.250 7.000 7.125 106.2K 0.7567M BA:S* 39.000 -0.500 -1.27% 39.500 38.750 39.50 698K 27.2220M BAC:S* 46.750 -0.250 -0.53% 47.250 46.750 47.00 953.4K 44.5714M BBN:S= 4.875 0.000 0.00% 5.125 4.750 4.875 26.7K 0.1302M BFI:S- 25.750 -0.125 -0.48% 26.000 25.750 25.875 320.2K 8.2452M BIRD:S- 12.000 -0.750 -5.88% 12.750 12.000 12.75 10K 0.1200M BN:S 21.125 -0.750 -3.43% 21.625 20.500 21.875 3349.6K 70.7603M BORL:S 26.500 1.000 3.92% 26.750 25.250 25.50 2206K 58.4590M BPA:I 1.569 -0.012 -0.76% 0.000 1.557 1.58099 0K 0.0000M BROD:S- 35.500 -2.750 -7.19% 38.000 35.500 38.25 284.5K 10.0998M BS:S= 19.625 0.000 0.00% 19.875 19.500 19.625 456.4K 8.9568M C:S* 42.500 0.375 0.89% 42.625 42.125 42.125 801.4K 34.0595M CAL:S- 16.250 -0.625 -3.70% 16.875 16.250 16.875 86.8K 1.4105M CAVR:S+ 2.625 0.250 10.53% 2.625 2.625 2.375 1K 0.0026M CBM:S+ 19.375 -0.125 -0.64% 19.375 19.375 19.50 0.3K 0.0058M CC:S= 31.375 0.000 0.00% 31.500 31.000 31.375 324.8K 10.1906M CCI:S 27.375 0.125 0.46% 27.500 27.000 27.25 1000.6K 27.3914M CDN:S 9.250 0.250 2.78% 9.375 9.000 9.00 184.1K 1.7029M CHIR:S* 56.500 -0.375 -0.66% 56.875 55.000 56.875 515.8K 29.1427M CHPS:S+ 3.125 -0.500 -13.79% 3.125 3.000 3.625 50.3K 0.1572M CHV:S* 86.375 -0.375 -0.43% 86.625 86.125 86.75 499.4K 43.1357M CL:S 60.625 0.500 0.83% 61.000 60.250 60.125 165.6K 10.0395M CLIX:S 11.250 0.625 5.88% 11.375 10.375 10.625 314.4K 3.5370M CMB:S- 29.875 -0.625 -2.05% 30.750 29.875 30.50 605.7K 18.0953M CN:S+ 1.375 -0.250 -15.38% 1.375 1.375 1.625 7.5K 0.0103M CNR:S 12.875 0.250 1.98% 13.000 12.375 12.625 439.1K 5.6534M CNX:S- 4.750 -0.125 -2.56% 4.875 4.750 4.875 37.7K 0.1791M CNY:S+ 0.625 0.000 0.00% 0.625 0.625 0.625 0.3K 0.0002M COMS:S 37.125 1.375 3.85% 37.500 35.625 35.75 1370K 50.8612M COST:S 18.625 0.500 2.76% 18.750 18.000 18.125 767.4K 14.2928M CP:S- 15.750 -0.250 -1.56% 16.125 15.750 16.00 219.5K 3.4571M CPQ:S 50.375 1.125 2.28% 51.250 49.250 49.25 644.3K 32.4566M CR:S 26.250 0.125 0.48% 26.375 25.875 26.125 10.4K 0.2730M CRW:S+ 15.375 -0.125 -0.81% 15.375 15.375 15.50 2.7K 0.0415M CSCO:S* 48.750 3.500 7.73% 49.250 45.750 45.25 6365.4K 310.3132M CSIM:S- 7.000 0.000 0.00% 7.500 7.000 7.00 1.9K 0.0133M CSOF:S+ 12.000 0.250 2.13% 12.000 12.000 11.75 1.3K 0.0156M CST:S- 25.250 -0.125 -0.49% 25.375 25.250 25.375 0.3K 0.0076M CTME:S 12.625 -0.375 -2.88% 13.000 12.250 13.00 258.2K 3.2598M CY:S- 10.250 0.000 0.00% 10.375 10.250 10.25 92.6K 0.9492M CYR:S- 29.125 -0.375 -1.27% 29.500 29.125 29.50 73.1K 2.1290M CZM:S- 18.625 -0.250 -1.32% 18.875 18.625 18.875 5.5K 0.1024M DAL:S* 57.125 -1.125 -1.93% 58.375 57.125 58.25 300.8K 17.1832M DATX:S+ 8.000 0.250 3.23% 8.000 7.750 7.75 4.8K 0.0384M DD:S 52.000 -0.125 -0.24% 52.500 51.625 52.125 601.7K 31.2884M DEBS:S# 0.000 0.000 0.00% 0.000 0.000 7.50 0K 0.0000M DEC:S 45.750 0.625 1.39% 46.250 45.125 45.125 376.8K 17.2386M DGN:S+ 9.500 0.000 0.00% 9.500 9.250 9.50 172.2K 1.6359M DIS:S 38.750 0.250 0.65% 39.250 38.375 38.50 2105K 81.5687M DMIC:S 12.125 -0.625 -4.90% 13.000 11.750 12.75 83.5K 1.0124M DOW:S 54.500 -0.125 -0.23% 54.625 53.875 54.625 245.5K 13.3797M DRXR:S- 6.125 -0.375 -5.77% 6.500 6.125 6.50 17.7K 0.1084M DSL:S 14.500 -0.500 -3.33% 14.750 14.250 15.00 23.3K 0.3378M DTC:S+ 5.125 0.125 2.50% 5.125 5.000 5.00 9.4K 0.0482M DYTC:S 29.375 0.250 0.86% 29.750 29.000 29.125 8.7K 0.2556M ECO:S 7.750 0.125 1.64% 8.000 7.625 7.625 894.6K 6.9332M EK:S 49.500 0.625 1.28% 49.625 48.750 48.875 986.9K 48.8516M ELCN:S+ 13.750 -0.125 -0.90% 13.750 13.750 13.875 0.6K 0.0083M ELDC:S- 5.250 -0.500 -8.70% 5.750 5.250 5.75 0.5K 0.0026M ELXS:S+ 4.500 -0.375 -7.69% 4.500 4.500 4.875 0.8K 0.0036M ELY:S 31.875 -0.875 -2.67% 32.750 31.625 32.75 188.1K 5.9957M EMP:S# 0.000 0.000 0.00% 0.000 0.000 6.125 0K 0.0000M EVRX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M F:S 55.375 -0.375 -0.67% 55.750 54.875 55.75 955.5K 52.9108M FED:S 19.500 -0.750 -3.70% 20.125 19.375 20.25 4.1K 0.0799M FFHC:S+ 15.000 0.000 0.00% 15.000 14.250 15.00 61.1K 0.9165M FFOM:S- 27.750 -0.250 -0.89% 28.250 27.750 28.00 25.4K 0.7048M FHPC:S- 23.000 -1.500 -6.12% 25.000 23.000 24.50 345.2K 7.9396M FRAM:S- 7.000 0.000 0.00% 7.250 7.000 7.00 152.2K 1.0654M GAB:S+ 11.125 0.000 0.00% 11.125 11.000 11.125 83.5K 0.9289M GAP:S 28.750 0.125 0.44% 29.125 28.625 28.625 17.7K 0.5089M GCN:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M GDW:S 41.875 0.250 0.60% 42.250 41.500 41.625 104K 4.3550M GE:S 94.250 0.750 0.80% 94.625 93.500 93.50 881.4K 83.0720M GEN:S* 4.500 0.000 0.00% 4.500 4.375 4.50 59K 0.2655M GENZ:S* 39.250 0.500 1.29% 39.250 38.250 38.75 158.6K 6.2251M GM:S= 40.000 0.000 0.00% 40.250 39.625 40.00 1176.6K 47.0640M GME:S 31.500 0.125 0.40% 31.625 31.125 31.375 627.2K 19.7568M GNE:S 40.250 -0.250 -0.62% 40.625 39.625 40.50 179.7K 7.2329M GT:S- 36.875 -0.375 -1.01% 37.375 36.875 37.25 417.9K 15.4101M GTE:S 35.875 0.125 0.35% 36.000 35.625 35.75 646K 23.1752M GWF:S 16.375 -0.500 -2.96% 16.875 16.250 16.875 1661.8K 27.2120M HAL:S 38.750 -0.625 -1.59% 40.000 38.375 39.375 298.6K 11.5708M HAN:S+ 18.625 0.125 0.68% 18.625 18.375 18.50 698.5K 13.0096M HAS:S 33.625 -0.500 -1.47% 34.125 33.500 34.125 89.1K 2.9960M HCP:S* 28.875 -0.125 -0.43% 29.375 28.625 29.00 39.3K 1.1348M HD:S+ 44.375 0.500 1.14% 44.375 43.500 43.875 1040K 46.1500M HEI:S+ 10.250 0.125 1.23% 10.250 10.250 10.125 0.1K 0.0010M HM:S* 15.750 -0.375 -2.33% 16.500 15.750 16.125 1092.8K 17.2116M HMY:S+ 36.750 1.000 2.80% 36.750 36.000 35.75 60.9K 2.2381M HOGN:S+ 7.625 0.125 1.67% 7.625 7.375 7.50 8.7K 0.0663M HOV:S 11.875 -0.125 -1.04% 12.125 11.750 12.00 47.8K 0.5676M HSN:S+ 6.625 0.125 1.92% 6.625 6.375 6.50 54.7K 0.3624M HWP:S 79.375 2.250 2.92% 79.500 77.125 77.125 784.2K 62.2459M I:S 53.750 -0.750 -1.38% 54.625 53.125 54.50 202.3K 10.8736M IBAN:S- 10.750 -0.750 -6.52% 11.750 10.750 11.50 34.8K 0.3741M IBM:S* 48.625 0.375 0.78% 48.625 47.750 48.25 1410.9K 68.6050M ICH:S 5.750 -0.125 -2.13% 5.875 5.625 5.875 98.6K 0.5669M IDTI:S+ 7.125 0.000 0.00% 7.125 7.000 7.125 113.5K 0.8087M IFMX:S 40.000 1.250 3.23% 40.500 38.000 38.75 433.2K 17.3280M IMAT:S+ 1.000 0.062 6.67% 1.000 0.875 0.9375 215.7K 0.2157M INAI:S 2.000 -0.125 -5.88% 2.125 1.875 2.125 14.1K 0.0282M INDQA:S 16.500 -0.125 -0.75% 16.625 16.000 16.625 37.6K 0.6204M INGR:S 10.375 0.125 1.22% 10.625 10.250 10.25 41.5K 0.4306M INMT:S+ 10.250 0.000 0.00% 10.250 9.750 10.25 5.9K 0.0605M INTC:S 102.000 0.750 0.74% 102.750 100.750 101.25 2231.2K 227.5824M INTU:S 30.250 0.500 1.68% 31.000 29.750 29.75 39.4K 1.1919M IP:S 65.375 0.375 0.58% 65.500 65.000 65.00 275.8K 18.0304M ITA:S= 10.625 0.000 0.00% 10.750 10.500 10.625 12.4K 0.1318M JCBS:S- 13.250 -0.750 -5.36% 14.000 13.250 14.00 2.2K 0.0291M JNJ:S- 43.250 -0.375 -0.86% 44.000 43.250 43.625 646K 27.9395M KFV:S 26.125 -0.125 -0.48% 26.250 26.000 26.25 11.9K 0.3109M KLAC:S 14.875 1.375 10.19% 15.250 13.500 13.50 409.5K 6.0913M KMAG:S+ 19.750 0.500 2.60% 19.750 18.750 19.25 135.1K 2.6682M KMB:S- 48.500 -1.500 -3.00% 49.875 48.500 50.00 362.3K 17.5715M KO:S 38.750 -0.125 -0.32% 39.125 38.500 38.875 1074.3K 41.6291M KWP:S 34.625 0.125 0.36% 34.875 34.375 34.50 47.6K 1.6482M LA:S* 11.000 1.250 12.82% 11.000 10.000 9.75 1096.2K 12.0582M LADF:S 11.750 0.250 2.17% 12.000 11.500 11.50 2.3K 0.0270M LCE:S+ 1.875 0.125 7.14% 1.875 1.750 1.75 10.9K 0.0204M LEAF:S- 8.375 -0.625 -6.94% 9.000 8.375 9.00 174.9K 1.4648M LOTS:S 31.000 0.500 1.64% 32.750 30.500 30.50 2895.1K 89.7481M LSI:S 12.000 -0.125 -1.03% 12.125 11.875 12.125 281.2K 3.3744M LTD:S* 22.750 0.500 2.25% 23.000 22.375 22.25 890.2K 20.2521M MA:S 74.250 0.375 0.51% 74.875 73.875 73.875 217K 16.1122M MAS:S 32.750 0.125 0.38% 33.000 32.375 32.625 343.3K 11.2431M MCD:S 49.125 0.250 0.51% 49.375 49.000 48.875 250.8K 12.3206M MCIC:S 48.750 -0.125 -0.26% 49.125 48.625 48.875 981.7K 47.8579M MCU:S* 11.250 -0.375 -3.23% 11.500 10.625 11.625 276.7K 3.1129M MDC:S+ 5.500 0.000 0.00% 5.500 5.375 5.50 85.8K 0.4719M MDR:S* 27.125 0.125 0.46% 27.375 27.000 27.00 80.6K 2.1863M MEGA:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M MENT:S- 9.500 -0.125 -1.30% 9.625 9.500 9.625 69K 0.6555M MER:S- 70.000 -0.250 -0.36% 70.375 70.000 70.25 162.6K 11.3820M MLT:S+ 2.500 0.125 5.26% 2.500 2.375 2.375 133K 0.3325M MMIC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M MMM:S 114.250 -0.125 -0.11% 114.375 113.750 114.375 120.5K 13.7671M MNTR:S 11.750 -0.125 -1.05% 12.000 11.500 11.875 37.8K 0.4441M MNXI:S* 8.000 1.750 28.00% 8.000 7.125 6.25 168.1K 1.3448M MO:S* 51.000 1.875 3.82% 51.500 50.000 49.125 6200.9K 316.2459M MOB:S= 70.250 0.000 0.00% 70.500 70.125 70.25 512.2K 35.9821M MOS:S* 0.438 0.000 0.00% 0.438 0.438 0.4375 60.6K 0.0265M MOT:S 76.750 0.125 0.16% 77.125 75.625 76.625 1058.9K 81.2706M MRK:S* 37.125 -0.375 -1.00% 37.750 37.125 37.50 1239.6K 46.0202M MSFT:S 87.000 -0.250 -0.29% 87.750 86.500 87.25 993.7K 86.4519M MT:S+ 32.875 0.125 0.38% 32.875 32.750 32.75 35.3K 1.1605M MU:S 24.875 0.500 2.05% 25.125 24.375 24.375 107.4K 2.6716M MXF:S- 22.375 -0.625 -2.72% 23.125 22.375 23.00 70.8K 1.5841M MXTR:S+ 6.750 0.125 1.89% 6.750 6.500 6.625 227K 1.5322M N:S 22.500 -0.125 -0.55% 22.875 22.375 22.625 365.5K 8.2238M NAV:S- 2.375 0.000 0.00% 2.500 2.375 2.375 260K 0.6175M NCDI:S 11.250 0.750 7.14% 11.500 10.750 10.50 35.9K 0.4039M NELL:S- 23.500 -0.250 -1.05% 24.250 23.500 23.75 100.8K 2.3688M NOBE:S 31.250 -0.250 -0.79% 32.000 31.000 31.50 473.8K 14.8063M NOC:S* 38.500 -0.125 -0.32% 38.625 38.375 38.625 16.5K 0.6352M NOVL:S 31.125 0.875 2.89% 31.500 30.250 30.25 1421K 44.2286M NRD:S+ 5.875 0.125 2.17% 5.875 5.625 5.75 9.9K 0.0582M NSM:S 14.375 -0.125 -0.86% 14.625 14.250 14.50 626.8K 9.0102M NT:S- 35.625 -1.125 -3.06% 36.750 35.625 36.75 126.9K 4.5208M NWK:S+ 7.750 0.000 0.00% 7.750 7.500 7.75 39.2K 0.3038M NYV:I# 223.440 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M OEX:I 407.980 -1.440 -0.35% 0.000 406.540 409.42 0K 0.0000M ORCL:S 39.750 0.875 2.25% 39.875 38.750 38.875 1676.3K 66.6329M ORCO:S 14.250 -0.250 -1.72% 14.500 14.000 14.50 2.3K 0.0328M OREM:S# 0.000 0.000 0.00% 0.000 0.000 5.50 0K 0.0000M OXY:S= 22.250 0.000 0.00% 22.375 22.000 22.25 257.2K 5.7227M P:S* 29.625 0.250 0.85% 29.750 29.250 29.375 832K 24.6480M PA:S 44.625 -0.375 -0.83% 45.250 44.500 45.00 183.7K 8.1976M PAC:S 45.625 -0.500 -1.08% 46.250 45.500 46.125 297.6K 13.5780M PCG:S- 32.500 -0.125 -0.38% 32.750 32.500 32.625 501.7K 16.3053M PCI:S- 50.750 -0.375 -0.73% 51.625 50.750 51.125 128.2K 6.5061M PCL:S 51.375 -1.000 -1.91% 52.000 51.250 52.375 27.9K 1.4334M PCLB:S= 28.750 0.000 0.00% 29.500 28.250 28.75 264.6K 7.6072M PE:S= 29.625 0.000 0.00% 29.750 29.375 29.625 153.8K 4.5563M PG:S 49.125 1.125 2.34% 49.375 48.250 48.00 999K 49.0759M PHG:S* 15.625 -0.125 -0.79% 15.750 15.500 15.75 805K 12.5781M PNW:S- 21.875 -0.125 -0.57% 22.125 21.875 22.00 67K 1.4656M PPW:S- 18.000 0.000 0.00% 18.250 18.000 18.00 279.6K 5.0328M PRD:S* 34.625 0.625 1.84% 34.625 34.000 34.00 111K 3.8434M PYRD:S+ 15.500 0.500 3.33% 15.500 14.750 15.00 279.7K 4.3354M PZL:S 63.375 -0.500 -0.78% 64.000 62.875 63.875 51.2K 3.2448M QNTM:S 13.750 -0.125 -0.90% 14.000 13.625 13.875 248.8K 3.4210M RBK:S= 37.250 0.000 0.00% 37.375 37.000 37.25 113.3K 4.2204M RD:S- 89.750 -0.500 -0.55% 90.375 89.750 90.25 6301.3K 565.5417M REC:S- 13.875 -0.250 -1.77% 14.250 13.875 14.125 28K 0.3885M RHR:S= 9.375 0.000 0.00% 9.500 9.250 9.375 70.4K 0.6600M RN:S+ 5.750 0.000 0.00% 5.750 5.625 46.875 5699.8K 32.7739M RNBO:S 20.000 0.250 1.27% 20.750 19.750 19.75 44.2K 0.8840M ROC:S+ 8.250 0.000 0.00% 8.250 8.125 8.25 131K 1.0808M ROUS:S- 17.500 -0.500 -2.78% 18.000 17.500 18.00 177K 3.0975M RYC:S 41.875 1.000 2.45% 42.875 41.750 40.875 37.4K 1.5661M RYL:S+ 19.750 0.875 4.64% 19.750 19.250 18.875 92.9K 1.8348M S:S* 53.375 0.000 0.00% 54.000 53.000 53.375 694.1K 37.0476M SBC:S- 74.500 -1.125 -1.49% 75.875 74.500 75.625 417.7K 31.1186M SBUX:S- 42.250 -0.500 -1.17% 43.250 42.250 42.75 55.7K 2.3533M SCIS:S+ 19.500 0.500 2.63% 19.500 19.000 19.00 189.2K 3.6894M SDO:S 26.125 -0.375 -1.42% 26.625 26.000 26.50 36.1K 0.9431M SFE:S- 18.625 -0.125 -0.67% 18.750 18.625 18.75 2.4K 0.0447M SGAT:S 15.625 -0.250 -1.57% 16.000 15.500 15.875 932.3K 14.5672M SGI:S 33.750 -0.250 -0.74% 33.875 33.250 34.00 187K 6.3113M SGP:S- 65.500 -1.250 -1.87% 66.625 65.500 66.75 260.5K 17.0628M SHRP:S- 2.250 -0.125 -5.26% 2.375 2.250 2.375 8.9K 0.0200M SIGM:S+ 5.750 0.000 0.00% 5.750 5.250 5.75 8K 0.0460M SK:S= 17.000 0.000 0.00% 17.125 16.750 17.00 180.3K 3.0651M SLB:S= 63.750 0.000 0.00% 64.500 63.375 63.75 328.6K 20.9483M SMBX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M SNPS:S 36.500 -0.625 -1.68% 37.250 36.250 37.125 195.9K 7.1504M SNPX:S* 118.000 4.500 3.96% 118.750 113.250 113.50 662.5K 78.1750M SPCO:S- 7.625 -0.125 -1.61% 8.000 7.625 7.75 242.5K 1.8491M SPD:S+ 42.750 0.250 0.59% 42.750 42.250 42.50 18.5K 0.7909M SPX:I 442.300 -0.960 -0.22% 0.000 441.360 443.26 0K 0.0000M SQNT:S 21.375 0.125 0.59% 21.750 21.000 21.25 879.5K 18.7993M SRA:S 34.500 0.125 0.36% 34.750 34.375 34.375 66.8K 2.3046M SRP:S- 21.750 -0.250 -1.14% 22.000 21.750 22.00 24.1K 0.5242M SSAX:S 14.125 1.875 15.31% 14.750 12.250 12.25 1091.4K 15.4160M STA:S 25.375 -0.125 -0.49% 25.750 25.000 25.50 92.2K 2.3396M STK:S 37.875 3.000 8.60% 38.000 34.875 34.875 1341.3K 50.8017M SUNW:S* 26.625 -0.125 -0.47% 26.750 26.375 26.75 605.8K 16.1294M SUP:S 48.125 0.375 0.79% 48.250 47.500 47.75 132.5K 6.3766M SVGI:S 9.000 -0.125 -1.37% 9.250 8.625 9.125 432.9K 3.8961M SVM:S* 29.500 0.125 0.43% 29.500 28.750 29.375 29.3K 0.8643M SWZ:S- 15.625 -0.125 -0.79% 15.750 15.625 15.75 22.6K 0.3531M SYBS:S 65.000 2.750 4.42% 65.500 61.750 62.25 769.4K 50.0110M SYI:S+ 1.625 0.062 4.00% 1.625 1.562 1.5625 1.5K 0.0024M SYMC:S 15.375 -0.375 -2.38% 15.750 15.125 15.75 736K 11.3160M SYN:S+ 19.625 0.250 1.29% 19.625 19.250 19.375 576K 11.3040M T:S 56.375 -0.625 -1.10% 56.875 56.125 57.00 840.5K 47.3832M TAN:S* 30.125 0.375 1.26% 30.375 30.000 29.75 76.6K 2.3076M TDM:S 11.000 -0.125 -1.12% 11.125 10.875 11.125 709.1K 7.8001M TE:S+ 46.750 0.000 0.00% 46.750 46.625 46.75 37.4K 1.7485M TFC:S- 9.625 -0.125 -1.28% 9.750 9.625 9.75 22.9K 0.2204M TIC:S- 27.625 -0.500 -1.78% 28.250 27.625 28.125 88.6K 2.4476M TICK:I# 42.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M TLAB:S- 29.750 0.000 0.00% 30.250 29.750 29.75 11.9K 0.3540M TOY:S= 37.375 0.000 0.00% 37.750 37.250 37.375 215.1K 8.0394M TRB:S 54.125 -0.375 -0.69% 54.750 53.500 54.50 45.5K 2.4627M TRIN:I# 1.400 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M TSNG:S 17.250 -0.125 -0.72% 17.875 16.500 17.375 462K 7.9695M TTC:S 18.625 -0.375 -1.97% 18.875 18.500 19.00 9.5K 0.1769M TUG:S- 3.750 -0.250 -6.25% 4.000 3.750 4.00 13.8K 0.0517M TWMC:S 16.875 -0.125 -0.74% 17.000 16.750 17.00 25.5K 0.4303M TWN:S+ 21.250 0.000 0.00% 21.250 21.125 21.25 6.1K 0.1296M TX:S- 63.375 -0.750 -1.17% 64.375 63.375 64.125 461.3K 29.2349M TXN:S 62.750 1.750 2.87% 62.875 60.750 61.00 702.9K 44.1070M UAL:S* 135.500 -0.500 -0.37% 135.500 133.500 136.00 121.3K 16.4362M UDC:S+ 7.000 0.000 0.00% 7.000 6.875 7.00 13.8K 0.0966M UK:S 19.375 -0.125 -0.64% 19.500 18.875 19.50 301.3K 5.8377M USG:S# 0.000 0.000 0.00% 0.000 0.000 0.25 0K 0.0000M USS:S* 36.375 0.250 0.69% 36.625 35.250 36.125 1009.5K 36.7206M UTX:S 51.375 0.250 0.49% 51.750 50.875 51.125 237.2K 12.1861M VAR:S 46.250 0.125 0.27% 46.500 45.875 46.125 20.7K 0.9574M VLSI:S- 6.875 -0.125 -1.79% 7.125 6.875 7.00 117.7K 0.8092M VMLPZ:S# 0.000 0.000 0.00% 0.000 0.000 0.125 0K 0.0000M VRSA:S+ 13.750 0.000 0.00% 13.750 13.250 13.75 3.7K 0.0509M VTSS:S- 3.375 -0.250 -6.90% 3.625 3.375 3.625 56.9K 0.1920M VWRX:S- 12.375 -0.500 -3.88% 13.000 12.375 12.875 4.2K 0.0520M WAG:S 38.750 -0.125 -0.32% 39.000 38.625 38.875 73.7K 2.8559M WBB:S+ 16.750 0.250 1.52% 16.750 16.500 16.50 117.4K 1.9665M WDC:S= 5.250 0.000 0.00% 5.375 5.125 5.25 70.6K 0.3706M WLHN:S- 16.000 -0.125 -0.78% 16.500 16.000 16.125 27K 0.4320M WLM:S= 24.250 0.000 0.00% 24.750 24.125 24.25 81.8K 1.9836M WMT:S* 26.250 -0.625 -2.33% 27.000 26.000 26.875 4970.7K 130.4809M WSAU:S 31.250 0.250 0.81% 31.500 30.250 31.00 70.4K 2.2000M WWTK:S 7.125 0.375 5.56% 7.250 6.625 6.75 156K 1.1115M WX:S* 15.750 0.500 3.28% 15.875 15.250 15.25 5256.3K 82.7867M WY:S 43.000 0.375 0.88% 43.125 42.625 42.625 756.3K 32.5209M X:S 42.750 -0.750 -1.72% 43.125 42.500 43.50 285.3K 12.1966M XAU:I 97.410 -1.110 -1.13% 0.000 96.300 98.52 0K 0.0000M XICO:S- 1.250 -0.062 -4.76% 1.312 1.250 1.3125 29.6K 0.0370M XIRC:S 11.000 0.250 2.33% 11.250 10.500 10.75 115.5K 1.2705M XMI:I 354.440 0.490 0.14% 354.920 0.000 353.95 0K 0.0000M XON:S- 64.125 -0.750 -1.16% 65.125 64.125 64.875 610.5K 39.1483M XRX:S 74.375 -0.500 -0.67% 75.000 74.000 74.875 321K 23.8744M 2. TOP 100 QUOTESERVER STOCKS SORTED BY TRADING VOLUME - 05/07/93 RNK Symbol Type Price High Low Volume Last 1 CSCO (stock) 48.75 49.25 45.75 6365400 45.25 2 RD (stock) 89.75 90.375 89.75 6301300 90.25 3 MO (stock) 51.00 51.50 50.00 6200900 49.125 4 RN (stock) 5.75 5.75 5.625 5699800 46.875 5 WX (stock) 15.75 15.875 15.25 5256300 15.25 6 WMT (stock) 26.25 27.00 26.00 4970700 26.875 7 BN (stock) 21.125 21.625 20.50 3349600 21.875 8 LOTS (stock) 31.00 32.75 30.50 2895100 30.50 9 INTC (stock) 102.00 102.75 100.75 2231200 101.25 10 BORL (stock) 26.50 26.75 25.25 2206000 25.50 11 DIS (stock) 38.75 39.25 38.375 2105000 38.50 12 ORCL (stock) 39.75 39.875 38.75 1676300 38.875 13 GWF (stock) 16.375 16.875 16.25 1661800 16.875 14 NOVL (stock) 31.125 31.50 30.25 1421000 30.25 15 IBM (stock) 48.625 48.625 47.75 1410900 48.25 16 COMS (stock) 37.125 37.50 35.625 1370000 35.75 17 STK (stock) 37.875 38.00 34.875 1341300 34.875 18 AMGN (stock) 41.50 41.50 40.25 1261700 41.50 19 MRK (stock) 37.125 37.75 37.125 1239600 37.50 20 GM (stock) 40.00 40.25 39.625 1176600 40.00 21 LA (stock) 11.00 11.00 10.00 1096200 9.75 22 HM (stock) 15.75 16.50 15.75 1092800 16.125 23 SSAX (stock) 14.125 14.75 12.25 1091400 12.25 24 KO (stock) 38.75 39.125 38.50 1074300 38.875 25 MOT (stock) 76.75 77.125 75.625 1058900 76.625 26 HD (stock) 44.375 44.375 43.50 1040000 43.875 27 USS (stock) 36.375 36.625 35.25 1009500 36.125 28 CCI (stock) 27.375 27.50 27.00 1000600 27.25 29 PG (stock) 49.125 49.375 48.25 999000 48.00 30 MSFT (stock) 87.00 87.75 86.50 993700 87.25 31 EK (stock) 49.50 49.625 48.75 986900 48.875 32 MCIC (stock) 48.75 49.125 48.625 981700 48.875 33 F (stock) 55.375 55.75 54.875 955500 55.75 34 BAC (stock) 46.75 47.25 46.75 953400 47.00 35 SGAT (stock) 15.625 16.00 15.50 932300 15.875 36 ECO (stock) 7.75 8.00 7.625 894600 7.625 37 LTD (stock) 22.75 23.00 22.375 890200 22.25 38 ADBE (stock) 60.00 60.50 58.50 884800 59.25 39 GE (stock) 94.25 94.625 93.50 881400 93.50 40 SQNT (stock) 21.375 21.75 21.00 879500 21.25 41 T (stock) 56.375 56.875 56.125 840500 57.00 42 P (stock) 29.625 29.75 29.25 832000 29.375 43 PHG (stock) 15.625 15.75 15.50 805000 15.75 44 C (stock) 42.50 42.625 42.125 801400 42.125 45 HWP (stock) 79.375 79.50 77.125 784200 77.125 46 SYBS (stock) 65.00 65.50 61.75 769400 62.25 47 COST (stock) 18.625 18.75 18.00 767400 18.125 48 WY (stock) 43.00 43.125 42.625 756300 42.625 49 SYMC (stock) 15.375 15.75 15.125 736000 15.75 50 AMAT (stock) 47.125 48.00 45.75 734800 46.625 51 AAPL (stock) 54.75 54.75 53.50 731100 54.00 52 ADPT (stock) 23.00 23.375 21.875 709800 22.875 53 TDM (stock) 11.00 11.125 10.875 709100 11.125 54 TXN (stock) 62.75 62.875 60.75 702900 61.00 55 HAN (stock) 18.625 18.625 18.375 698500 18.50 56 BA (stock) 39.00 39.50 38.75 698000 39.50 57 S (stock) 53.375 54.00 53.00 694100 53.375 58 SNPX (stock) 118.00 118.75 113.25 662500 113.50 59 JNJ (stock) 43.25 44.00 43.25 646000 43.625 60 GTE (stock) 35.875 36.00 35.625 646000 35.75 61 CPQ (stock) 50.375 51.25 49.25 644300 49.25 62 GME (stock) 31.50 31.625 31.125 627200 31.375 63 NSM (stock) 14.375 14.625 14.25 626800 14.50 64 XON (stock) 64.125 65.125 64.125 610500 64.875 65 SUNW (stock) 26.625 26.75 26.375 605800 26.75 66 CMB (stock) 29.875 30.75 29.875 605700 30.50 67 DD (stock) 52.00 52.50 51.625 601700 52.125 68 AMR (stock) 67.625 68.125 67.00 594400 68.625 69 SYN (stock) 19.625 19.625 19.25 576000 19.375 70 ALD (stock) 62.875 64.50 62.75 561000 64.25 71 CHIR (stock) 56.50 56.875 55.00 515800 56.875 72 MOB (stock) 70.25 70.50 70.125 512200 70.25 73 PCG (stock) 32.50 32.75 32.50 501700 32.625 74 CHV (stock) 86.375 86.625 86.125 499400 86.75 75 AMD (stock) 29.50 29.50 28.625 487200 28.75 76 Z (stock) 29.875 30.125 29.125 478000 29.375 77 NOBE (stock) 31.25 32.00 31.00 473800 31.50 78 TSNG (stock) 17.25 17.875 16.50 462000 17.375 79 TX (stock) 63.375 64.375 63.375 461300 64.125 80 BS (stock) 19.625 19.875 19.50 456400 19.625 81 CNR (stock) 12.875 13.00 12.375 439100 12.625 82 IFMX (stock) 40.00 40.50 38.00 433200 38.75 83 SVGI (stock) 9.00 9.25 8.625 432900 9.125 84 AXP (stock) 27.875 28.375 27.75 426500 28.50 85 GT (stock) 36.875 37.375 36.875 417900 37.25 86 SBC (stock) 74.50 75.875 74.50 417700 75.625 87 KLAC (stock) 14.875 15.25 13.50 409500 13.50 88 DEC (stock) 45.75 46.25 45.125 376800 45.125 89 ACAD (stock) 46.00 46.25 44.75 367900 45.00 90 N (stock) 22.50 22.875 22.375 365500 22.625 91 KMB (stock) 48.50 49.875 48.50 362300 50.00 92 FHPC (stock) 23.00 25.00 23.00 345200 24.50 93 MAS (stock) 32.75 33.00 32.375 343300 32.625 94 AA (stock) 63.625 64.50 63.375 332600 64.25 95 SLB (stock) 63.75 64.50 63.375 328600 63.75 96 CC (stock) 31.375 31.50 31.00 324800 31.375 97 XRX (stock) 74.375 75.00 74.00 321000 74.875 98 BFI (stock) 25.75 26.00 25.75 320200 25.875 99 CLIX (stock) 11.25 11.375 10.375 314400 10.625 100 UK (stock) 19.375 19.50 18.875 301300 19.50 NOTE: # - Probable error in quote information, unusual data detected. * - News on stock, check your broker or Dow Jones News Services. 3. TOP 50 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 RD:S- 89.750 -0.500 -0.55% 90.375 89.750 90.25 6301.3K 565.541 7M 2 MO:S* 51.000 1.875 3.82% 51.500 50.000 49.125 6200.9K 316.245 9M 3 CSCO:S* 48.750 3.500 7.73% 49.250 45.750 45.25 6365.4K 310.313 2M 4 INTC:S 102.000 0.750 0.74% 102.750 100.750 101.25 2231.2K 227.582 4M 5 WMT:S* 26.250 -0.625 -2.33% 27.000 26.000 26.875 4970.7K 130.480 9M 6 LOTS:S 31.000 0.500 1.64% 32.750 30.500 30.50 2895.1K 89.7481 M 7 MSFT:S 87.000 -0.250 -0.29% 87.750 86.500 87.25 993.7K 86.4519 M 8 GE:S 94.250 0.750 0.80% 94.625 93.500 93.50 881.4K 83.0720 M 9 WX:S* 15.750 0.500 3.28% 15.875 15.250 15.25 5256.3K 82.7867 M 10 DIS:S 38.750 0.250 0.65% 39.250 38.375 38.50 2105K 81.5687 M 11 MOT:S 76.750 0.125 0.16% 77.125 75.625 76.625 1058.9K 81.2706 M 12 SNPX:S* 118.000 4.500 3.96% 118.750 113.250 113.50 662.5K 78.1750 M 13 BN:S 21.125 -0.750 -3.43% 21.625 20.500 21.875 3349.6K 70.7603 M 14 IBM:S* 48.625 0.375 0.78% 48.625 47.750 48.25 1410.9K 68.6050 M 15 ORCL:S 39.750 0.875 2.25% 39.875 38.750 38.875 1676.3K 66.6329 M 16 HWP:S 79.375 2.250 2.92% 79.500 77.125 77.125 784.2K 62.2459 M 17 BORL:S 26.500 1.000 3.92% 26.750 25.250 25.50 2206K 58.4590 M 18 ADBE:S 60.000 0.750 1.27% 60.500 58.500 59.25 884.8K 53.0880 M 19 F:S 55.375 -0.375 -0.67% 55.750 54.875 55.75 955.5K 52.9108 M 20 AMGN:S+ 41.500 0.000 0.00% 41.500 40.250 41.50 1261.7K 52.3606 M 21 COMS:S 37.125 1.375 3.85% 37.500 35.625 35.75 1370K 50.8612 M 22 STK:S 37.875 3.000 8.60% 38.000 34.875 34.875 1341.3K 50.8017 M 23 SYBS:S 65.000 2.750 4.42% 65.500 61.750 62.25 769.4K 50.0110 M 24 PG:S 49.125 1.125 2.34% 49.375 48.250 48.00 999K 49.0759 M 25 EK:S 49.500 0.625 1.28% 49.625 48.750 48.875 986.9K 48.8516 M 26 MCIC:S 48.750 -0.125 -0.26% 49.125 48.625 48.875 981.7K 47.8579 M 27 T:S 56.375 -0.625 -1.10% 56.875 56.125 57.00 840.5K 47.3832 M 28 GM:S= 40.000 0.000 0.00% 40.250 39.625 40.00 1176.6K 47.0640 M 29 HD:S+ 44.375 0.500 1.14% 44.375 43.500 43.875 1040K 46.1500 M 30 MRK:S* 37.125 -0.375 -1.00% 37.750 37.125 37.50 1239.6K 46.0202 M 31 BAC:S* 46.750 -0.250 -0.53% 47.250 46.750 47.00 953.4K 44.5714 M 32 NOVL:S 31.125 0.875 2.89% 31.500 30.250 30.25 1421K 44.2286 M 33 TXN:S 62.750 1.750 2.87% 62.875 60.750 61.00 702.9K 44.1070 M 34 CHV:S* 86.375 -0.375 -0.43% 86.625 86.125 86.75 499.4K 43.1357 M 35 KO:S 38.750 -0.125 -0.32% 39.125 38.500 38.875 1074.3K 41.6291 M 36 AMR:S* 67.625 -1.000 -1.46% 68.125 67.000 68.625 594.4K 40.1963 M 37 AAPL:S* 54.750 0.750 1.39% 54.750 53.500 54.00 731.1K 40.0277 M 38 XON:S- 64.125 -0.750 -1.16% 65.125 64.125 64.875 610.5K 39.1483 M 39 S:S* 53.375 0.000 0.00% 54.000 53.000 53.375 694.1K 37.0476 M 40 USS:S* 36.375 0.250 0.69% 36.625 35.250 36.125 1009.5K 36.7206 M 41 MOB:S= 70.250 0.000 0.00% 70.500 70.125 70.25 512.2K 35.9821 M 42 ALD:S 62.875 -1.375 -2.14% 64.500 62.750 64.25 561K 35.2729 M 43 AMAT:S 47.125 0.500 1.07% 48.000 45.750 46.625 734.8K 34.6275 M 44 C:S* 42.500 0.375 0.89% 42.625 42.125 42.125 801.4K 34.0595 M 45 RN:S+ 5.750 0.000 0.00% 5.750 5.625 46.875 5699.8K 32.7739 M 46 WY:S 43.000 0.375 0.88% 43.125 42.625 42.625 756.3K 32.5209 M 47 CPQ:S 50.375 1.125 2.28% 51.250 49.250 49.25 644.3K 32.4566 M 48 DD:S 52.000 -0.125 -0.24% 52.500 51.625 52.125 601.7K 31.2884 M 49 SBC:S- 74.500 -1.125 -1.49% 75.875 74.500 75.625 417.7K 31.1186 M 50 TX:S- 63.375 -0.750 -1.17% 64.375 63.375 64.125 461.3K 29.2349 M 4. QUOTESERVER STOCKS SORTED BY POINT VALUE CHANGE - 05/07/93 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR 1 SNPX:S* 118.000 4.500 3.96% 118.750 113.250 113.50 662.5K 78.1750 M 2 CSCO:S* 48.750 3.500 7.73% 49.250 45.750 45.25 6365.4K 310.313 2M 3 STK:S 37.875 3.000 8.60% 38.000 34.875 34.875 1341.3K 50.8017 M 4 SYBS:S 65.000 2.750 4.42% 65.500 61.750 62.25 769.4K 50.0110 M 5 HWP:S 79.375 2.250 2.92% 79.500 77.125 77.125 784.2K 62.2459 M 6 SSAX:S 14.125 1.875 15.31% 14.750 12.250 12.25 1091.4K 15.4160 M 7 MO:S* 51.000 1.875 3.82% 51.500 50.000 49.125 6200.9K 316.245 9M 8 MNXI:S* 8.000 1.750 28.00% 8.000 7.125 6.25 168.1K 1.3448M 9 TXN:S 62.750 1.750 2.87% 62.875 60.750 61.00 702.9K 44.1070 M 10 KLAC:S 14.875 1.375 10.19% 15.250 13.500 13.50 409.5K 6.0913M 11 COMS:S 37.125 1.375 3.85% 37.500 35.625 35.75 1370K 50.8612 M 12 IFMX:S 40.000 1.250 3.23% 40.500 38.000 38.75 433.2K 17.3280 M 13 LA:S* 11.000 1.250 12.82% 11.000 10.000 9.75 1096.2K 12.0582 M 14 CPQ:S 50.375 1.125 2.28% 51.250 49.250 49.25 644.3K 32.4566 M 15 PG:S 49.125 1.125 2.34% 49.375 48.250 48.00 999K 49.0759 M 16 BORL:S 26.500 1.000 3.92% 26.750 25.250 25.50 2206K 58.4590 M 17 ACAD:S 46.000 1.000 2.22% 46.250 44.750 45.00 367.9K 16.9234 M 18 RYC:S 41.875 1.000 2.45% 42.875 41.750 40.875 37.4K 1.5661M 19 HMY:S+ 36.750 1.000 2.80% 36.750 36.000 35.75 60.9K 2.2381M 20 ORCL:S 39.750 0.875 2.25% 39.875 38.750 38.875 1676.3K 66.6329 M 21 NOVL:S 31.125 0.875 2.89% 31.500 30.250 30.25 1421K 44.2286 M 22 RYL:S+ 19.750 0.875 4.64% 19.750 19.250 18.875 92.9K 1.8348M 23 NCDI:S 11.250 0.750 7.14% 11.500 10.750 10.50 35.9K 0.4039M 24 INTC:S 102.000 0.750 0.74% 102.750 100.750 101.25 2231.2K 227.582 25 ADBE:S 60.000 0.750 1.27% 60.500 58.500 59.25 884.8K 53.0880 M 26 AAPL:S* 54.750 0.750 1.39% 54.750 53.500 54.00 731.1K 40.0277 M 27 AMD:S+ 29.500 0.750 2.61% 29.500 28.625 28.75 487.2K 14.3724 M 28 GE:S 94.250 0.750 0.80% 94.625 93.500 93.50 881.4K 83.0720 M 29 CLIX:S 11.250 0.625 5.88% 11.375 10.375 10.625 314.4K 3.5370M 30 PRD:S* 34.625 0.625 1.84% 34.625 34.000 34.00 111K 3.8434M 31 DEC:S 45.750 0.625 1.39% 46.250 45.125 45.125 376.8K 17.2386 M 32 EK:S 49.500 0.625 1.28% 49.625 48.750 48.875 986.9K 48.8516 M 33 SCIS:S+ 19.500 0.500 2.63% 19.500 19.000 19.00 189.2K 3.6894M 34 PYRD:S+ 15.500 0.500 3.33% 15.500 14.750 15.00 279.7K 4.3354M 35 LOTS:S 31.000 0.500 1.64% 32.750 30.500 30.50 2895.1K 89.7481 M 36 KMAG:S+ 19.750 0.500 2.60% 19.750 18.750 19.25 135.1K 2.6682M 37 INTU:S 30.250 0.500 1.68% 31.000 29.750 29.75 39.4K 1.1919M 38 GENZ:S* 39.250 0.500 1.29% 39.250 38.250 38.75 158.6K 6.2251M 39 COST:S 18.625 0.500 2.76% 18.750 18.000 18.125 767.4K 14.2928 M 40 AMAT:S 47.125 0.500 1.07% 48.000 45.750 46.625 734.8K 34.6275 M 41 LTD:S* 22.750 0.500 2.25% 23.000 22.375 22.25 890.2K 20.2521 M 42 WX:S* 15.750 0.500 3.28% 15.875 15.250 15.25 5256.3K 82.7867 M 43 MU:S 24.875 0.500 2.05% 25.125 24.375 24.375 107.4K 2.6716M 44 HD:S+ 44.375 0.500 1.14% 44.375 43.500 43.875 1040K 46.1500 M 45 CL:S 60.625 0.500 0.83% 61.000 60.250 60.125 165.6K 10.0395 M 46 Z:S 29.875 0.500 1.70% 30.125 29.125 29.375 478K 14.2803 M XMI:I 354.440 0.490 0.14% 354.920 0.000 353.95 0K 0.0000M 47 WWTK:S 7.125 0.375 5.56% 7.250 6.625 6.75 156K 1.1115M 48 TAN:S* 30.125 0.375 1.26% 30.375 30.000 29.75 76.6K 2.3076M 49 SUP:S 48.125 0.375 0.79% 48.250 47.500 47.75 132.5K 6.3766M 50 IBM:S* 48.625 0.375 0.78% 48.625 47.750 48.25 1410.9K 68.6050 M 51 WY:S 43.000 0.375 0.88% 43.125 42.625 42.625 756.3K 32.5209 M 52 MA:S 74.250 0.375 0.51% 74.875 73.875 73.875 217K 16.1122 M 53 IP:S 65.375 0.375 0.58% 65.500 65.000 65.00 275.8K 18.0304 M 54 C:S* 42.500 0.375 0.89% 42.625 42.125 42.125 801.4K 34.0595 M 55 XIRC:S 11.000 0.250 2.33% 11.250 10.500 10.75 115.5K 1.2705M 56 WSAU:S 31.250 0.250 0.81% 31.500 30.250 31.00 70.4K 2.2000M 57 RNBO:S 20.000 0.250 1.27% 20.750 19.750 19.75 44.2K 0.8840M 58 LADF:S 11.750 0.250 2.17% 12.000 11.500 11.50 2.3K 0.0270M 59 DYTC:S 29.375 0.250 0.86% 29.750 29.000 29.125 8.7K 0.2556M 60 DATX:S+ 8.000 0.250 3.23% 8.000 7.750 7.75 4.8K 0.0384M 61 CSOF:S+ 12.000 0.250 2.13% 12.000 12.000 11.75 1.3K 0.0156M 62 CAVR:S+ 2.625 0.250 10.53% 2.625 2.625 2.375 1K 0.0026M 63 WBB:S+ 16.750 0.250 1.52% 16.750 16.500 16.50 117.4K 1.9665M 64 UTX:S 51.375 0.250 0.49% 51.750 50.875 51.125 237.2K 12.1861 M 65 USS:S* 36.375 0.250 0.69% 36.625 35.250 36.125 1009.5K 36.7206 M 66 SYN:S+ 19.625 0.250 1.29% 19.625 19.250 19.375 576K 11.3040 M 67 SPD:S+ 42.750 0.250 0.59% 42.750 42.250 42.50 18.5K 0.7909M 68 MCD:S 49.125 0.250 0.51% 49.375 49.000 48.875 250.8K 12.3206 M 69 GDW:S 41.875 0.250 0.60% 42.250 41.500 41.625 104K 4.3550M 70 DIS:S 38.750 0.250 0.65% 39.250 38.375 38.50 2105K 81.5687 M 71 CNR:S 12.875 0.250 1.98% 13.000 12.375 12.625 439.1K 5.6534M 72 CDN:S 9.250 0.250 2.78% 9.375 9.000 9.00 184.1K 1.7029M 73 AMH:S 5.125 0.250 5.13% 5.250 4.875 4.875 191.7K 0.9825M 74 P:S* 29.625 0.250 0.85% 29.750 29.250 29.375 832K 24.6480 M 75 AALR:S+ 3.000 0.188 6.67% 3.000 2.625 2.8125 38.6K 0.1158M 76 YELL:S 22.750 0.125 0.55% 22.875 22.625 22.625 73.1K 1.6630M 77 SQNT:S 21.375 0.125 0.59% 21.750 21.000 21.25 879.5K 18.7993 M 78 MXTR:S+ 6.750 0.125 1.89% 6.750 6.500 6.625 227K 1.5322M 79 INGR:S 10.375 0.125 1.22% 10.625 10.250 10.25 41.5K 0.4306M 78 MXTR:S+ 6.750 0.125 1.89% 6.750 6.500 6.625 227K 1.5322M 79 INGR:S 10.375 0.125 1.22% 10.625 10.250 10.25 41.5K 0.4306M 80 HOGN:S+ 7.625 0.125 1.67% 7.625 7.375 7.50 8.7K 0.0663M 81 ADPT:S 23.000 0.125 0.55% 23.375 21.875 22.875 709.8K 16.3254 M 82 VAR:S 46.250 0.125 0.27% 46.500 45.875 46.125 20.7K 0.9574M 83 SVM:S* 29.500 0.125 0.43% 29.500 28.750 29.375 29.3K 0.8643M 84 SRA:S 34.500 0.125 0.36% 34.750 34.375 34.375 66.8K 2.3046M 85 NRD:S+ 5.875 0.125 2.17% 5.875 5.625 5.75 9.9K 0.0582M 86 MOT:S 76.750 0.125 0.16% 77.125 75.625 76.625 1058.9K 81.2706 M 87 MLT:S+ 2.500 0.125 5.26% 2.500 2.375 2.375 133K 0.3325M 88 MDR:S* 27.125 0.125 0.46% 27.375 27.000 27.00 80.6K 2.1863M 89 MAS:S 32.750 0.125 0.38% 33.000 32.375 32.625 343.3K 11.2431 M 90 LCE:S+ 1.875 0.125 7.14% 1.875 1.750 1.75 10.9K 0.0204M 91 KWP:S 34.625 0.125 0.36% 34.875 34.375 34.50 47.6K 1.6482M 92 HSN:S+ 6.625 0.125 1.92% 6.625 6.375 6.50 54.7K 0.3624M 93 HEI:S+ 10.250 0.125 1.23% 10.250 10.250 10.125 0.1K 0.0010M 94 HAN:S+ 18.625 0.125 0.68% 18.625 18.375 18.50 698.5K 13.0096 M 95 GTE:S 35.875 0.125 0.35% 36.000 35.625 35.75 646K 23.1752 M 96 GME:S 31.500 0.125 0.40% 31.625 31.125 31.375 627.2K 19.7568 M 97 GAP:S 28.750 0.125 0.44% 29.125 28.625 28.625 17.7K 0.5089M 98 ECO:S 7.750 0.125 1.64% 8.000 7.625 7.625 894.6K 6.9332M 99 DTC:S+ 5.125 0.125 2.50% 5.125 5.000 5.00 9.4K 0.0482M 100 CCI:S 27.375 0.125 0.46% 27.500 27.000 27.25 1000.6K 27.3914 M 101 MT:S+ 32.875 0.125 0.38% 32.875 32.750 32.75 35.3K 1.1605M 102 CR:S 26.250 0.125 0.48% 26.375 25.875 26.125 10.4K 0.2730M 103 IMAT:S+ 1.000 0.062 6.67% 1.000 0.875 0.9375 215.7K 0.2157M 104 SYI:S+ 1.625 0.062 4.00% 1.625 1.562 1.5625 1.5K 0.0024M 105 ATC:S+ 0.812 0.062 8.33% 0.812 0.750 0.75 36.4K 0.0296M 106 ZCAD:S+ 2.812 0.000 0.00% 2.812 2.625 2.8125 34.2K 0.0962M 107 VRSA:S+ 13.750 0.000 0.00% 13.750 13.250 13.75 3.7K 0.0509M 108 VMLPZ:S# 0.000 0.000 0.00% 0.000 0.000 0.125 0K 0.0000M TRIN:I# 1.400 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 109 TLAB:S- 29.750 0.000 0.00% 30.250 29.750 29.75 11.9K 0.3540M TICK:I# 42.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 110 SMBX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 111 SIGM:S+ 5.750 0.000 0.00% 5.750 5.250 5.75 8K 0.0460M 112 PCLB:S= 28.750 0.000 0.00% 29.500 28.250 28.75 264.6K 7.6072M 113 OREM:S# 0.000 0.000 0.00% 0.000 0.000 5.50 0K 0.0000M 114 MMIC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 115 MEGA:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 116 INMT:S+ 10.250 0.000 0.00% 10.250 9.750 10.25 5.9K 0.0605M 117 IDTI:S+ 7.125 0.000 0.00% 7.125 7.000 7.125 113.5K 0.8087M 118 FRAM:S- 7.000 0.000 0.00% 7.250 7.000 7.00 152.2K 1.0654M 119 FFHC:S+ 15.000 0.000 0.00% 15.000 14.250 15.00 61.1K 0.9165M 120 EVRX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M DJIA:I+ 0.000 0.000 0.00% 0.000 0.000 0 0K 0.0000M 121 DEBS:S# 0.000 0.000 0.00% 0.000 0.000 7.50 0K 0.0000M 122 CSIM:S- 7.000 0.000 0.00% 7.500 7.000 7.00 1.9K 0.0133M 123 AZTR:S= 7.125 0.000 0.00% 7.250 7.000 7.125 106.2K 0.7567M 124 ARIX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 125 AMGN:S+ 41.500 0.000 0.00% 41.500 40.250 41.50 1261.7K 52.3606 M 126 ALEX:S= 27.000 0.000 0.00% 27.500 26.750 27.00 200.6K 5.4162M 127 WLM:S= 24.250 0.000 0.00% 24.750 24.125 24.25 81.8K 1.9836M 128 WDC:S= 5.250 0.000 0.00% 5.375 5.125 5.25 70.6K 0.3706M 129 USG:S# 0.000 0.000 0.00% 0.000 0.000 0.25 0K 0.0000M 130 UDC:S+ 7.000 0.000 0.00% 7.000 6.875 7.00 13.8K 0.0966M 131 TWN:S+ 21.250 0.000 0.00% 21.250 21.125 21.25 6.1K 0.1296M 132 TOY:S= 37.375 0.000 0.00% 37.750 37.250 37.375 215.1K 8.0394M 133 SLB:S= 63.750 0.000 0.00% 64.500 63.375 63.75 328.6K 20.9483 M 134 ROC:S+ 8.250 0.000 0.00% 8.250 8.125 8.25 131K 1.0808M 135 RHR:S= 9.375 0.000 0.00% 9.500 9.250 9.375 70.4K 0.6600M 136 RBK:S= 37.250 0.000 0.00% 37.375 37.000 37.25 113.3K 4.2204M 137 PPW:S- 18.000 0.000 0.00% 18.250 18.000 18.00 279.6K 5.0328M 138 OXY:S= 22.250 0.000 0.00% 22.375 22.000 22.25 257.2K 5.7227M NYV:I# 223.440 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 139 NWK:S+ 7.750 0.000 0.00% 7.750 7.500 7.75 39.2K 0.3038M 140 NAV:S- 2.375 0.000 0.00% 2.500 2.375 2.375 260K 0.6175M 141 MOS:S* 0.438 0.000 0.00% 0.438 0.438 0.4375 60.6K 0.0265M 142 MOB:S= 70.250 0.000 0.00% 70.500 70.125 70.25 512.2K 35.9821 M 143 MDC:S+ 5.500 0.000 0.00% 5.500 5.375 5.50 85.8K 0.4719M 144 ITA:S= 10.625 0.000 0.00% 10.750 10.500 10.625 12.4K 0.1318M 145 GEN:S* 4.500 0.000 0.00% 4.500 4.375 4.50 59K 0.2655M 146 GCN:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 147 GAB:S+ 11.125 0.000 0.00% 11.125 11.000 11.125 83.5K 0.9289M 148 EMP:S# 0.000 0.000 0.00% 0.000 0.000 6.125 0K 0.0000M 149 DGN:S+ 9.500 0.000 0.00% 9.500 9.250 9.50 172.2K 1.6359M 150 CNY:S+ 0.625 0.000 0.00% 0.625 0.625 0.625 0.3K 0.0002M 151 BBN:S= 4.875 0.000 0.00% 5.125 4.750 4.875 26.7K 0.1302M 152 ZF:S= 12.750 0.000 0.00% 12.875 12.625 12.75 31.5K 0.4016M 153 TE:S+ 46.750 0.000 0.00% 46.750 46.625 46.75 37.4K 1.7485M 154 SK:S= 17.000 0.000 0.00% 17.125 16.750 17.00 180.3K 3.0651M 155 RN:S+ 5.750 0.000 0.00% 5.750 5.625 46.875 5699.8K 32.7739 M 156 PE:S= 29.625 0.000 0.00% 29.750 29.375 29.625 153.8K 4.5563M 157 GM:S= 40.000 0.000 0.00% 40.250 39.625 40.00 1176.6K 47.0640 M 158 CY:S- 10.250 0.000 0.00% 10.375 10.250 10.25 92.6K 0.9492M 159 CC:S= 31.375 0.000 0.00% 31.500 31.000 31.375 324.8K 10.1906 M 160 BS:S= 19.625 0.000 0.00% 19.875 19.500 19.625 456.4K 8.9568M 161 AM:S+ 0.250 0.000 0.00% 0.250 0.250 0.25 120.8K 0.0302M 162 S:S* 53.375 0.000 0.00% 54.000 53.000 53.375 694.1K 37.0476 M BPA:I 1.569 -0.012 -0.76% 0.000 1.557 1.58099 0K 0.0000M 163 XICO:S- 1.250 -0.062 -4.76% 1.312 1.250 1.3125 29.6K 0.0370M 164 WLHN:S- 16.000 -0.125 -0.78% 16.500 16.000 16.125 27K 0.4320M 165 VLSI:S- 6.875 -0.125 -1.79% 7.125 6.875 7.00 117.7K 0.8092M 166 TWMC:S 16.875 -0.125 -0.74% 17.000 16.750 17.00 25.5K 0.4303M 167 TSNG:S 17.250 -0.125 -0.72% 17.875 16.500 17.375 462K 7.9695M 168 SVGI:S 9.000 -0.125 -1.37% 9.250 8.625 9.125 432.9K 3.8961M 169 SUNW:S* 26.625 -0.125 -0.47% 26.750 26.375 26.75 605.8K 16.1294 M 170 SPCO:S- 7.625 -0.125 -1.61% 8.000 7.625 7.75 242.5K 1.8491M 171 SHRP:S- 2.250 -0.125 -5.26% 2.375 2.250 2.375 8.9K 0.0200M 172 QNTM:S 13.750 -0.125 -0.90% 14.000 13.625 13.875 248.8K 3.4210M 173 MNTR:S 11.750 -0.125 -1.05% 12.000 11.500 11.875 37.8K 0.4441M 174 MENT:S- 9.500 -0.125 -1.30% 9.625 9.500 9.625 69K 0.6555M 175 MCIC:S 48.750 -0.125 -0.26% 49.125 48.625 48.875 981.7K 47.8579 M 176 INDQA:S 16.500 -0.125 -0.75% 16.625 16.000 16.625 37.6K 0.6204M 177 INAI:S 2.000 -0.125 -5.88% 2.125 1.875 2.125 14.1K 0.0282M 178 ELCN:S+ 13.750 -0.125 -0.90% 13.750 13.750 13.875 0.6K 0.0083M 179 ALTR:S 17.125 -0.125 -0.72% 17.250 16.750 17.25 75K 1.2844M 180 WAG:S 38.750 -0.125 -0.32% 39.000 38.625 38.875 73.7K 2.8559M 181 TFC:S- 9.625 -0.125 -1.28% 9.750 9.625 9.75 22.9K 0.2204M 182 TDM:S 11.000 -0.125 -1.12% 11.125 10.875 11.125 709.1K 7.8001M 183 SWZ:S- 15.625 -0.125 -0.79% 15.750 15.625 15.75 22.6K 0.3531M 184 STA:S 25.375 -0.125 -0.49% 25.750 25.000 25.50 92.2K 2.3396M 185 SFE:S- 18.625 -0.125 -0.67% 18.750 18.625 18.75 2.4K 0.0447M 186 PNW:S- 21.875 -0.125 -0.57% 22.125 21.875 22.00 67K 1.4656M 187 PHG:S* 15.625 -0.125 -0.79% 15.750 15.500 15.75 805K 12.5781 M 188 PCG:S- 32.500 -0.125 -0.38% 32.750 32.500 32.625 501.7K 16.3053 M 189 NSM:S 14.375 -0.125 -0.86% 14.625 14.250 14.50 626.8K 9.0102M 190 NOC:S* 38.500 -0.125 -0.32% 38.625 38.375 38.625 16.5K 0.6352M 191 MMM:S 114.250 -0.125 -0.11% 114.375 113.750 114.375 120.5K 13.7671 M 192 LSI:S 12.000 -0.125 -1.03% 12.125 11.875 12.125 281.2K 3.3744M 193 KFV:S 26.125 -0.125 -0.48% 26.250 26.000 26.25 11.9K 0.3109M 194 ICH:S 5.750 -0.125 -2.13% 5.875 5.625 5.875 98.6K 0.5669M 195 HOV:S 11.875 -0.125 -1.04% 12.125 11.750 12.00 47.8K 0.5676M 196 HCP:S* 28.875 -0.125 -0.43% 29.375 28.625 29.00 39.3K 1.1348M 197 DOW:S 54.500 -0.125 -0.23% 54.625 53.875 54.625 245.5K 13.3797 M 198 CST:S- 25.250 -0.125 -0.49% 25.375 25.250 25.375 0.3K 0.0076M 199 CRW:S+ 15.375 -0.125 -0.81% 15.375 15.375 15.50 2.7K 0.0415M 200 CNX:S- 4.750 -0.125 -2.56% 4.875 4.750 4.875 37.7K 0.1791M 201 CBM:S+ 19.375 -0.125 -0.64% 19.375 19.375 19.50 0.3K 0.0058M 202 BFI:S- 25.750 -0.125 -0.48% 26.000 25.750 25.875 320.2K 8.2452M 203 AZA:S 30.375 -0.125 -0.41% 30.500 29.750 30.50 199.6K 6.0629M 204 ASH:S- 25.250 -0.125 -0.49% 25.500 25.250 25.375 134K 3.3835M 205 ACN:S- 12.500 -0.125 -0.99% 12.750 12.500 12.625 38.4K 0.4800M 206 UK:S 19.375 -0.125 -0.64% 19.500 18.875 19.50 301.3K 5.8377M 207 KO:S 38.750 -0.125 -0.32% 39.125 38.500 38.875 1074.3K 41.6291 M 208 DD:S 52.000 -0.125 -0.24% 52.500 51.625 52.125 601.7K 31.2884 M 209 N:S 22.500 -0.125 -0.55% 22.875 22.375 22.625 365.5K 8.2238M 210 VTSS:S- 3.375 -0.250 -6.90% 3.625 3.375 3.625 56.9K 0.1920M 211 SGAT:S 15.625 -0.250 -1.57% 16.000 15.500 15.875 932.3K 14.5672 M 212 ORCO:S 14.250 -0.250 -1.72% 14.500 14.000 14.50 2.3K 0.0328M 213 NOBE:S 31.250 -0.250 -0.79% 32.000 31.000 31.50 473.8K 14.8063 M 214 NELL:S- 23.500 -0.250 -1.05% 24.250 23.500 23.75 100.8K 2.3688M 215 MSFT:S 87.000 -0.250 -0.29% 87.750 86.500 87.25 993.7K 86.4519 M 216 FFOM:S- 27.750 -0.250 -0.89% 28.250 27.750 28.00 25.4K 0.7048M 217 ALDC:S- 14.750 -0.250 -1.67% 15.500 14.750 15.00 51.8K 0.7641M 218 ADCT:S+ 43.750 -0.250 -0.57% 43.750 43.250 44.00 91.9K 4.0206M 219 TUG:S- 3.750 -0.250 -6.25% 4.000 3.750 4.00 13.8K 0.0517M 220 SRP:S- 21.750 -0.250 -1.14% 22.000 21.750 22.00 24.1K 0.5242M 221 SGI:S 33.750 -0.250 -0.74% 33.875 33.250 34.00 187K 6.3113M 222 REC:S- 13.875 -0.250 -1.77% 14.250 13.875 14.125 28K 0.3885M 223 MER:S- 70.000 -0.250 -0.36% 70.375 70.000 70.25 162.6K 11.3820 M 224 GNE:S 40.250 -0.250 -0.62% 40.625 39.625 40.50 179.7K 7.2329M 225 CZM:S- 18.625 -0.250 -1.32% 18.875 18.625 18.875 5.5K 0.1024M 226 BAC:S* 46.750 -0.250 -0.53% 47.250 46.750 47.00 953.4K 44.5714 M 227 ASA:S 46.125 -0.250 -0.54% 46.875 45.875 46.375 140.5K 6.4806M 228 CP:S- 15.750 -0.250 -1.56% 16.125 15.750 16.00 219.5K 3.4571M 229 CN:S+ 1.375 -0.250 -15.38% 1.375 1.375 1.625 7.5K 0.0103M 230 SYMC:S 15.375 -0.375 -2.38% 15.750 15.125 15.75 736K 11.3160 M 231 ELXS:S+ 4.500 -0.375 -7.69% 4.500 4.500 4.875 0.8K 0.0036M 232 DRXR:S- 6.125 -0.375 -5.77% 6.500 6.125 6.50 17.7K 0.1084M 233 CTME:S 12.625 -0.375 -2.88% 13.000 12.250 13.00 258.2K 3.2598M 234 CHIR:S* 56.500 -0.375 -0.66% 56.875 55.000 56.875 515.8K 29.1427 M 235 ASTA:S- 15.000 -0.375 -2.44% 15.500 15.000 15.375 258.1K 3.8715M 236 TTC:S 18.625 -0.375 -1.97% 18.875 18.500 19.00 9.5K 0.1769M 237 TRB:S 54.125 -0.375 -0.69% 54.750 53.500 54.50 45.5K 2.4627M 238 SDO:S 26.125 -0.375 -1.42% 26.625 26.000 26.50 36.1K 0.9431M 239 PCI:S- 50.750 -0.375 -0.73% 51.625 50.750 51.125 128.2K 6.5061M 240 MRK:S* 37.125 -0.375 -1.00% 37.750 37.125 37.50 1239.6K 46.0202 M 241 MCU:S* 11.250 -0.375 -3.23% 11.500 10.625 11.625 276.7K 3.1129M 242 JNJ:S- 43.250 -0.375 -0.86% 44.000 43.250 43.625 646K 27.9395 M 243 CYR:S- 29.125 -0.375 -1.27% 29.500 29.125 29.50 73.1K 2.1290M 244 CHV:S* 86.375 -0.375 -0.43% 86.625 86.125 86.75 499.4K 43.1357 M 245 AGN:S- 24.625 -0.375 -1.50% 25.000 24.625 25.00 29.2K 0.7190M 246 ABF:S 21.000 -0.375 -1.75% 21.250 20.750 21.375 19.7K 0.4137M 247 PA:S 44.625 -0.375 -0.83% 45.250 44.500 45.00 183.7K 8.1976M 248 HM:S* 15.750 -0.375 -2.33% 16.500 15.750 16.125 1092.8K 17.2116 M 249 GT:S- 36.875 -0.375 -1.01% 37.375 36.875 37.25 417.9K 15.4101 M 250 F:S 55.375 -0.375 -0.67% 55.750 54.875 55.75 955.5K 52.9108 M 251 VWRX:S- 12.375 -0.500 -3.88% 13.000 12.375 12.875 4.2K 0.0520M 252 SBUX:S- 42.250 -0.500 -1.17% 43.250 42.250 42.75 55.7K 2.3533M 253 ROUS:S- 17.500 -0.500 -2.78% 18.000 17.500 18.00 177K 3.0975M 254 ELDC:S- 5.250 -0.500 -8.70% 5.750 5.250 5.75 0.5K 0.0026M 255 CHPS:S+ 3.125 -0.500 -13.79% 3.125 3.000 3.625 50.3K 0.1572M 256 XRX:S 74.375 -0.500 -0.67% 75.000 74.000 74.875 321K 23.8744 M 257 UAL:S* 135.500 -0.500 -0.37% 135.500 133.500 136.00 121.3K 16.4362 M 258 TIC:S- 27.625 -0.500 -1.78% 28.250 27.625 28.125 88.6K 2.4476M 259 PZL:S 63.375 -0.500 -0.78% 64.000 62.875 63.875 51.2K 3.2448M 260 PAC:S 45.625 -0.500 -1.08% 46.250 45.500 46.125 297.6K 13.5780 M 261 HAS:S 33.625 -0.500 -1.47% 34.125 33.500 34.125 89.1K 2.9960M 262 GWF:S 16.375 -0.500 -2.96% 16.875 16.250 16.875 1661.8K 27.2120 M 263 DSL:S 14.500 -0.500 -3.33% 14.750 14.250 15.00 23.3K 0.3378M 264 RD:S- 89.750 -0.500 -0.55% 90.375 89.750 90.25 6301.3K 565.541 7M 265 BA:S* 39.000 -0.500 -1.27% 39.500 38.750 39.50 698K 27.2220 M 266 SNPS:S 36.500 -0.625 -1.68% 37.250 36.250 37.125 195.9K 7.1504M 267 LEAF:S- 8.375 -0.625 -6.94% 9.000 8.375 9.00 174.9K 1.4648M 268 DMIC:S 12.125 -0.625 -4.90% 13.000 11.750 12.75 83.5K 1.0124M 269 WMT:S* 26.250 -0.625 -2.33% 27.000 26.000 26.875 4970.7K 130.480 9M 270 MXF:S- 22.375 -0.625 -2.72% 23.125 22.375 23.00 70.8K 1.5841M 271 HAL:S 38.750 -0.625 -1.59% 40.000 38.375 39.375 298.6K 11.5708 M 272 CMB:S- 29.875 -0.625 -2.05% 30.750 29.875 30.50 605.7K 18.0953 M 273 CAL:S- 16.250 -0.625 -3.70% 16.875 16.250 16.875 86.8K 1.4105M 274 AXP:S* 27.875 -0.625 -2.19% 28.375 27.750 28.50 426.5K 11.8887 M 275 AR:S 18.375 -0.625 -3.29% 19.000 18.250 19.00 261.7K 4.8087M 276 AA:S 63.625 -0.625 -0.97% 64.500 63.375 64.25 332.6K 21.1617 M 277 T:S 56.375 -0.625 -1.10% 56.875 56.125 57.00 840.5K 47.3832 M 278 JCBS:S- 13.250 -0.750 -5.36% 14.000 13.250 14.00 2.2K 0.0291M 279 IBAN:S- 10.750 -0.750 -6.52% 11.750 10.750 11.50 34.8K 0.3741M 280 BIRD:S- 12.000 -0.750 -5.88% 12.750 12.000 12.75 10K 0.1200M 281 XON:S- 64.125 -0.750 -1.16% 65.125 64.125 64.875 610.5K 39.1483 M 282 FED:S 19.500 -0.750 -3.70% 20.125 19.375 20.25 4.1K 0.0799M 283 AHP:S 65.875 -0.750 -1.13% 66.625 65.250 66.625 292.3K 19.2553 M 284 TX:S- 63.375 -0.750 -1.17% 64.375 63.375 64.125 461.3K 29.2349 M 285 BN:S 21.125 -0.750 -3.43% 21.625 20.500 21.875 3349.6K 70.7603 M 286 X:S 42.750 -0.750 -1.72% 43.125 42.500 43.50 285.3K 12.1966 M 287 I:S 53.750 -0.750 -1.38% 54.625 53.125 54.50 202.3K 10.8736 M 288 ELY:S 31.875 -0.875 -2.67% 32.750 31.625 32.75 188.1K 5.9957M SPX:I 442.300 -0.960 -0.22% 0.000 441.360 443.26 0K 0.0000M 289 PCL:S 51.375 -1.000 -1.91% 52.000 51.250 52.375 27.9K 1.4334M 290 AVP:S 54.125 -1.000 -1.81% 55.250 54.000 55.125 218.3K 11.8155 M 291 AMR:S* 67.625 -1.000 -1.46% 68.125 67.000 68.625 594.4K 40.1963 M XAU:I 97.410 -1.110 -1.13% 0.000 96.300 98.52 0K 0.0000M 292 SBC:S- 74.500 -1.125 -1.49% 75.875 74.500 75.625 417.7K 31.1186 M 293 DAL:S* 57.125 -1.125 -1.93% 58.375 57.125 58.25 300.8K 17.1832 M 294 NT:S- 35.625 -1.125 -3.06% 36.750 35.625 36.75 126.9K 4.5208M 295 SGP:S- 65.500 -1.250 -1.87% 66.625 65.500 66.75 260.5K 17.0628 M 296 ARC:S- 124.000 -1.250 -1.00% 125.375 124.000 125.25 101.1K 12.5364 M 297 ALD:S 62.875 -1.375 -2.14% 64.500 62.750 64.25 561K 35.2729 M OEX:I 407.980 -1.440 -0.35% 0.000 406.540 409.42 0K 0.0000M 298 FHPC:S- 23.000 -1.500 -6.12% 25.000 23.000 24.50 345.2K 7.9396M 299 KMB:S- 48.500 -1.500 -3.00% 49.875 48.500 50.00 362.3K 17.5715 M 300 BROD:S- 35.500 -2.750 -7.19% 38.000 35.500 38.25 284.5K 10.0998 M 5. TOP 50 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN - 05/07/93 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 MNXI:S* 8.000 1.750 28.00% 8.000 7.125 6.25 168.1K 1.3448M 2 SSAX:S 14.125 1.875 15.31% 14.750 12.250 12.25 1091.4K 15.4160 M 3 LA:S* 11.000 1.250 12.82% 11.000 10.000 9.75 1096.2K 12.0582 M 4 CAVR:S+ 2.625 0.250 10.53% 2.625 2.625 2.375 1K 0.0026M 5 KLAC:S 14.875 1.375 10.19% 15.250 13.500 13.50 409.5K 6.0913M 6 STK:S 37.875 3.000 8.60% 38.000 34.875 34.875 1341.3K 50.8017 M 7 ATC:S+ 0.812 0.062 8.33% 0.812 0.750 0.75 36.4K 0.0296M 8 CSCO:S* 48.750 3.500 7.73% 49.250 45.750 45.25 6365.4K 310.313 2M 9 NCDI:S 11.250 0.750 7.14% 11.500 10.750 10.50 35.9K 0.4039M 10 LCE:S+ 1.875 0.125 7.14% 1.875 1.750 1.75 10.9K 0.0204M 11 IMAT:S+ 1.000 0.062 6.67% 1.000 0.875 0.9375 215.7K 0.2157M 12 AALR:S+ 3.000 0.188 6.67% 3.000 2.625 2.8125 38.6K 0.1158M 13 CLIX:S 11.250 0.625 5.88% 11.375 10.375 10.625 314.4K 3.5370M 14 WWTK:S 7.125 0.375 5.56% 7.250 6.625 6.75 156K 1.1115M 15 MLT:S+ 2.500 0.125 5.26% 2.500 2.375 2.375 133K 0.3325M 16 AMH:S 5.125 0.250 5.13% 5.250 4.875 4.875 191.7K 0.9825M 17 RYL:S+ 19.750 0.875 4.64% 19.750 19.250 18.875 92.9K 1.8348M 18 SYBS:S 65.000 2.750 4.42% 65.500 61.750 62.25 769.4K 50.0110 M 19 SYI:S+ 1.625 0.062 4.00% 1.625 1.562 1.5625 1.5K 0.0024M 20 SNPX:S* 118.000 4.500 3.96% 118.750 113.250 113.50 662.5K 78.1750 M 21 BORL:S 26.500 1.000 3.92% 26.750 25.250 25.50 2206K 58.4590 M 22 COMS:S 37.125 1.375 3.85% 37.500 35.625 35.75 1370K 50.8612 M 23 MO:S* 51.000 1.875 3.82% 51.500 50.000 49.125 6200.9K 316.245 9M 24 PYRD:S+ 15.500 0.500 3.33% 15.500 14.750 15.00 279.7K 4.3354M 25 WX:S* 15.750 0.500 3.28% 15.875 15.250 15.25 5256.3K 82.7867 M 26 IFMX:S 40.000 1.250 3.23% 40.500 38.000 38.75 433.2K 17.3280 M 27 DATX:S+ 8.000 0.250 3.23% 8.000 7.750 7.75 4.8K 0.0384M 28 HWP:S 79.375 2.250 2.92% 79.500 77.125 77.125 784.2K 62.2459 M 29 NOVL:S 31.125 0.875 2.89% 31.500 30.250 30.25 1421K 44.2286 M 30 TXN:S 62.750 1.750 2.87% 62.875 60.750 61.00 702.9K 44.1070 M 31 HMY:S+ 36.750 1.000 2.80% 36.750 36.000 35.75 60.9K 2.2381M 32 CDN:S 9.250 0.250 2.78% 9.375 9.000 9.00 184.1K 1.7029M 33 COST:S 18.625 0.500 2.76% 18.750 18.000 18.125 767.4K 14.2928 M 34 SCIS:S+ 19.500 0.500 2.63% 19.500 19.000 19.00 189.2K 3.6894M 35 AMD:S+ 29.500 0.750 2.61% 29.500 28.625 28.75 487.2K 14.3724 M 36 KMAG:S+ 19.750 0.500 2.60% 19.750 18.750 19.25 135.1K 2.6682M 37 DTC:S+ 5.125 0.125 2.50% 5.125 5.000 5.00 9.4K 0.0482M 38 RYC:S 41.875 1.000 2.45% 42.875 41.750 40.875 37.4K 1.5661M 39 PG:S 49.125 1.125 2.34% 49.375 48.250 48.00 999K 49.0759 M 40 XIRC:S 11.000 0.250 2.33% 11.250 10.500 10.75 115.5K 1.2705M 41 CPQ:S 50.375 1.125 2.28% 51.250 49.250 49.25 644.3K 32.4566 M 42 ORCL:S 39.750 0.875 2.25% 39.875 38.750 38.875 1676.3K 66.6329 M 43 LTD:S* 22.750 0.500 2.25% 23.000 22.375 22.25 890.2K 20.2521 M 44 ACAD:S 46.000 1.000 2.22% 46.250 44.750 45.00 367.9K 16.9234 M 45 LADF:S 11.750 0.250 2.17% 12.000 11.500 11.50 2.3K 0.0270M 46 NRD:S+ 5.875 0.125 2.17% 5.875 5.625 5.75 9.9K 0.0582M 47 CSOF:S+ 12.000 0.250 2.13% 12.000 12.000 11.75 1.3K 0.0156M 48 MU:S 24.875 0.500 2.05% 25.125 24.375 24.375 107.4K 2.6716M 49 CNR:S 12.875 0.250 1.98% 13.000 12.375 12.625 439.1K 5.6534M 50 HSN:S+ 6.625 0.125 1.92% 6.625 6.375 6.50 54.7K 0.3624M 6. TOP 50 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP - 05/07/93 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 CN:S+ 1.375 -0.250 -15.38% 1.375 1.375 1.625 7.5K 0.0103M 2 CHPS:S+ 3.125 -0.500 -13.79% 3.125 3.000 3.625 50.3K 0.1572M 3 ELDC:S- 5.250 -0.500 -8.70% 5.750 5.250 5.75 0.5K 0.0026M 4 ELXS:S+ 4.500 -0.375 -7.69% 4.500 4.500 4.875 0.8K 0.0036M 5 BROD:S- 35.500 -2.750 -7.19% 38.000 35.500 38.25 284.5K 10.0998 M 6 LEAF:S- 8.375 -0.625 -6.94% 9.000 8.375 9.00 174.9K 1.4648M 7 VTSS:S- 3.375 -0.250 -6.90% 3.625 3.375 3.625 56.9K 0.1920M 8 IBAN:S- 10.750 -0.750 -6.52% 11.750 10.750 11.50 34.8K 0.3741M 9 TUG:S- 3.750 -0.250 -6.25% 4.000 3.750 4.00 13.8K 0.0517M 10 FHPC:S- 23.000 -1.500 -6.12% 25.000 23.000 24.50 345.2K 7.9396M 11 BIRD:S- 12.000 -0.750 -5.88% 12.750 12.000 12.75 10K 0.1200M 12 INAI:S 2.000 -0.125 -5.88% 2.125 1.875 2.125 14.1K 0.0282M 13 DRXR:S- 6.125 -0.375 -5.77% 6.500 6.125 6.50 17.7K 0.1084M 14 JCBS:S- 13.250 -0.750 -5.36% 14.000 13.250 14.00 2.2K 0.0291M 15 SHRP:S- 2.250 -0.125 -5.26% 2.375 2.250 2.375 8.9K 0.0200M 16 DMIC:S 12.125 -0.625 -4.90% 13.000 11.750 12.75 83.5K 1.0124M 17 XICO:S- 1.250 -0.062 -4.76% 1.312 1.250 1.3125 29.6K 0.0370M 18 VWRX:S- 12.375 -0.500 -3.88% 13.000 12.375 12.875 4.2K 0.0520M 19 CAL:S- 16.250 -0.625 -3.70% 16.875 16.250 16.875 86.8K 1.4105M 20 FED:S 19.500 -0.750 -3.70% 20.125 19.375 20.25 4.1K 0.0799M 21 BN:S 21.125 -0.750 -3.43% 21.625 20.500 21.875 3349.6K 70.7603 M 22 DSL:S 14.500 -0.500 -3.33% 14.750 14.250 15.00 23.3K 0.3378M 23 AR:S 18.375 -0.625 -3.29% 19.000 18.250 19.00 261.7K 4.8087M 24 MCU:S* 11.250 -0.375 -3.23% 11.500 10.625 11.625 276.7K 3.1129M 25 NT:S- 35.625 -1.125 -3.06% 36.750 35.625 36.75 126.9K 4.5208M 26 KMB:S- 48.500 -1.500 -3.00% 49.875 48.500 50.00 362.3K 17.5715 M 27 GWF:S 16.375 -0.500 -2.96% 16.875 16.250 16.875 1661.8K 27.2120 M 28 CTME:S 12.625 -0.375 -2.88% 13.000 12.250 13.00 258.2K 3.2598M 29 ROUS:S- 17.500 -0.500 -2.78% 18.000 17.500 18.00 177K 3.0975M 30 MXF:S- 22.375 -0.625 -2.72% 23.125 22.375 23.00 70.8K 1.5841M 31 ELY:S 31.875 -0.875 -2.67% 32.750 31.625 32.75 188.1K 5.9957M 32 CNX:S- 4.750 -0.125 -2.56% 4.875 4.750 4.875 37.7K 0.1791M 33 ASTA:S- 15.000 -0.375 -2.44% 15.500 15.000 15.375 258.1K 3.8715M 34 SYMC:S 15.375 -0.375 -2.38% 15.750 15.125 15.75 736K 11.3160 M 35 HM:S* 15.750 -0.375 -2.33% 16.500 15.750 16.125 1092.8K 17.2116 M 36 WMT:S* 26.250 -0.625 -2.33% 27.000 26.000 26.875 4970.7K 130.480 9M 37 AXP:S* 27.875 -0.625 -2.19% 28.375 27.750 28.50 426.5K 11.8887 M 38 ALD:S 62.875 -1.375 -2.14% 64.500 62.750 64.25 561K 35.2729 M 39 ICH:S 5.750 -0.125 -2.13% 5.875 5.625 5.875 98.6K 0.5669M 40 CMB:S- 29.875 -0.625 -2.05% 30.750 29.875 30.50 605.7K 18.0953 M 41 TTC:S 18.625 -0.375 -1.97% 18.875 18.500 19.00 9.5K 0.1769M 42 DAL:S* 57.125 -1.125 -1.93% 58.375 57.125 58.25 300.8K 17.1832 M 43 PCL:S 51.375 -1.000 -1.91% 52.000 51.250 52.375 27.9K 1.4334M 44 SGP:S- 65.500 -1.250 -1.87% 66.625 65.500 66.75 260.5K 17.0628 M 45 AVP:S 54.125 -1.000 -1.81% 55.250 54.000 55.125 218.3K 11.8155 M 46 VLSI:S- 6.875 -0.125 -1.79% 7.125 6.875 7.00 117.7K 0.8092M 47 TIC:S- 27.625 -0.500 -1.78% 28.250 27.625 28.125 88.6K 2.4476M 48 REC:S- 13.875 -0.250 -1.77% 14.250 13.875 14.125 28K 0.3885M 49 ABF:S 21.000 -0.375 -1.75% 21.250 20.750 21.375 19.7K 0.4137M 50 X:S 42.750 -0.750 -1.72% 43.125 42.500 43.50 285.3K 12.1966 M 7. RECAP STATISTICS BASED ON QUOTESERVER DATA ZF:S= 12.750 0.000 0.00% 12.875 12.625 12.75 31.5K 0.4016M DJIA:I+ 0.000 0.000 0.00% 0.000 0.000 0 0K 0.0000M TOTAL STOCKS 295 TOTAL VOLUME 131.016 M shares=58.64 NYSE volu me TOTAL ADVANCING 105 35.59% TOTAL UP VOLUME 67.2455 M 51.33% TOTAL DECLINING 138 46.78% TOTAL DOWN VOLUME 49.6974 M 37.93% TOTAL UNCHANGED 52 17.63% TOTAL NO CHG VOL 14.0730 M 10.74% TOTAL BREADTH -33 TOTAL BREADTH VOL 17.5481 M NO VOLUME-TRIN 1.31 VOLUME-TRIN 0.74 AVG UP VOL 640.433 K shares AVG DOWN VOL 360.126 K shares AVG UNC VOL 270.635 K shares AVG STK VOL 444.122 K shares Theoretical-TRIN (ARMS Index) 0.56 1.40=NYSE actual TRIN SUM NET CHANGE $5.062 $0.0172 AVG TOTAL STOCKS (S+) near today's Highs, PCTG 58 19.661% TOTAL STOCKS (S-) near today's Lows, PCTG 61 20.678% BIGGEST PT GAINER +4.500 SNPX BIGGEST PT LOSER -2.750 BROD BIGGEST PCT GAIN +28.00% MNXI BIGGEST PCT LOSS -15.38% CN BIGGEST UP VOLUME 6.3654 M shares CSCO BIGGEST NO CHG VOLUME 5.6998 M shares RN BIGGEST DOWN VOLUME 6.3013 M shares RD BIGGEST UP VALUE $316.2459 M VAL MO BIGGEST NO CHG VALUE $52.3606 M VAL AMGN BIGGEST DOWN VALUE $565.5417 M VAL RD TOTAL NEWS/PCT 36 12.20% TOTAL IDX CHG -3.032 AVERAGE CHG -0.379 TOTAL INDICES 9 XMI Index Ratios(DJIA/XMI, XMI delta, DJIA/XMI delta) 0.000 0.490 0.000 OEX Index Ratios(DJIA/OEX, OEX delta, DJIA/OEX delta) 0.000 -1.440 -0.000 SPX Index Ratios(DJIA/SPX, SPX delta, DJIA/SPX delta) 0.000 -0.960 -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= 52 30 21 8 14 4 6 3 4 4 2 2 2 5 105 105 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= 52 47 20 21 15 12 10 1 3 5 3 0 0 1 138 138 ****END OF DAILY QUOTE INFORMATION****Fri May 7 16:44:50 PDT 1993 Market Analysis is provided if & when I have the time.