The World of Computer Software

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

/ The World of Computer Software / World_Of_Computer_Software-02-387-Vol-3of3.iso / q / quotem05.zip / QUOTEM05.TXT next >

Wrap

Text File | 1993-03-13 | 79KB | 1,026 lines

E-MAIL QUOTER for Fri, Mar 05, 1993: ====Information deemed reliable, but never guaranteed========================= --- MARKET SUMMARY & NEWS (TWOCENTS or tosense) -[Your Nickel]---------------- Japan's market up 58 points. DJIA opened up 12, then sold off to -5 to set the low for the day. From the low it steadily worked its way higher, up 15 at midday, rallying all the way to +34 before fading back to +20. Another late rally attempt pushed the market back to +25, but as the market settled for the weekend, nervousness sold it back to even, then back filling snapped the market back to +12, and it finally finished up 5.67 to 3404.58 on very heavy volume of 248 million shares. Transports up 15, utilities off 2 1/2 points. Crude off .14 to 20.93, bonds off 21/32, gold lower. US Unemployment dropped .1% to 7%, lowest level since 11/91. New jobless claims were up 26,000. 365,000 jobs were created, best performance in the non-farm sector in 4 years, 10,000 manufacturing jobs created, 271,000 service jobs. Freddie Mac said the 30 year average mortgage rate dropped to 7.44%. GRPI 6 3/8 -1/8, Procyte 9 1/8 unch, IMGN 6 1/2 -1/4, ISIS Pharmaceuticals 6 unch, Chantel Pharmaceuticals 1 3/16 +1/4, ISIS 18 1/4 unch, AMGN -1 7/8 @ 33 1/8, MER 69 3/4 +1, CCR 34 3/4 unch. Britain's Barclay's Bank reported its first loss in 97 years, $413M pounds. IRS reports slowest rate of return submissions in 5 years. Market up 34 points on the week. Rukeyser's Wall Street Week Elves (PBS) remain a bullish +4. Business World analysts (ABC) correctly predicted an up week, they predict a down week for this next week. ---- VALLEY NEWS -(incl. technology or SF Bay Area)------------------(PRAE)--- SNRS 7 7/8 +1/4, DELL 30 1/2 +1/4, Former IBM employee sets fire to his supervisor's home and to some IBM San Jose plant facilities, also rams his car into one building. SYMC and BORL both up despite indictments handed down against SYMC CEO and former BORL executive Eugene Wang. Reportedly Wang sent trademark marketing secrets by electronic mail prior to starting at SYMC. Both pleaded not guilty today. Another operation which saw at least 5 bay area homes raided and arrests made concerned the illegal use of computer networks to transmit and transfer kiddy porn movies and pictures from a source originating in Denmark, crackdown affected over 50 locations in the US in Operation Long Arm, first documented use of computer networks for illegal pornography. One home in San Francisco and one home in San Jose included in the raid. California unemployment rose .3% to 9.8% ------ CALENDAR ------------------------------------------------------(CT)---- 3/19 Fri - March Options & Futures Expiration, Triple Witching 4/15 Thu - TAX FILING DEADLINE 4/16 Fri - April Options Expiration 5/02 Sun - Niners Benefit Basketball, 5:00 p.m., San Francisco State University ------ TRADER's RULE #------------------------------------------------------ ------CONFERENCE/EXPO/SPECIAL EVENT CALENDAR--------------------------(CA)---- 3/08- 3/10 CASE World, Application Development Conf. & Expo, Moscone CC, SF 3/15- 3/19 UniForum Open Systems, Open Opportunities, Moscone Center, SF 3/23 PCB Design Tools Cofnerence, Hyatt Regency, SF Airport Burlingame 3/29- 3/31 SunSoft Catalyst Developer's Conference 4/05- 4/08 In'tl Robots & Vision Automation, Cobo Center, Detroit, MI 4/06- 4/08 TEXPO '93, Data & Voice Networking Conf, Moscone Center, SF 4/07- 4/08 Pacific Recyclers Expo, San Jose Convention Center 4/21- 4/22 GlobalCon 93, Energy & Environment, Anaheim Convention Center 5/04- 5/06 DB/EXPO 93, Moscone Convention Center, San Francisco 5/10- 5/12 FABCON Int'l Printed Circuit Conf & Expo, SF Fashion Center 5/11- 5/13 SunWorld '93, Moscone Convention Center, SF 5/16- 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 6/07- 6/10 A/E/C Systems '93, Anaheim Convention Center 6/14- 6/17 Object World, Moscone Convention Center, SF Outsourcing Conference, San Francisco 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 022693 1162 747 9.5 2380 133.28 123.82 16.0 030193 1103 852 14.9 2394 145.05 130.18 5.4 030293 1273 656 37.7 2432 192.24 154.52 22.9 030393 1268 633 58.0 2490 236.52 178.54 20.3 030493 967 931 45.1 2535 216.47 171.42 -12.9 030593 922 961 30.0 2565 190.92 160.89 -15.0 Short-term Oscillator: Market currently bullish, buy cycle territory. Market Summation Index: Intermediate-term bullish. 1. XYZ QUOTESERVER STOCK DUMP for 03/05/93 E-MAIL TRADER CHANGE QUOTES: SYMB:TN PRICE-P CHANGE PCTCHG HIGH LOW LAST VOLUME-V P*V VALUE AA:S 69.875 1.375 2.01% 70.875 69.125 68.50 657.3K 45.9288M AALR:S- 3.000 -0.250 -7.69% 3.375 3.000 3.25 20K 0.0600M AAPL:S* 55.000 0.000 0.00% 55.750 54.750 55.00 996.6K 54.8130M ABF:S= 22.250 0.000 0.00% 22.500 22.125 22.25 47.1K 1.0480M ACAD:S+ 46.000 0.500 1.10% 46.000 44.750 45.50 192.5K 8.8550M ACN:S- 13.125 -0.500 -3.67% 13.500 13.125 13.625 187.4K 2.4596M ADBE:S 44.750 0.750 1.70% 45.250 43.500 44.00 788.8K 35.2988M ADCT:S- 43.500 -0.375 -0.85% 44.250 43.500 43.875 110.5K 4.8068M ADPT:S 26.750 0.500 1.90% 26.875 26.125 26.25 443.6K 11.8663M AGN:S 22.500 0.375 1.69% 22.625 22.000 22.125 142.4K 3.2040M AHP:S 61.625 0.875 1.44% 62.375 60.625 60.75 740.6K 45.6395M ALD:S- 66.250 -0.500 -0.75% 67.250 66.250 66.75 310K 20.5375M ALDC:S 19.750 0.750 3.95% 20.500 18.750 19.00 312.1K 6.1640M ALEX:S+ 24.000 0.250 1.05% 24.000 23.500 23.75 68.5K 1.6440M ALTR:S 18.000 0.250 1.41% 18.250 17.625 17.75 206.6K 3.7188M AM:S+ 0.312 0.000 0.00% 0.312 0.312 0.3125 10.9K 0.0034M AMAT:S 44.000 0.750 1.73% 46.000 43.000 43.25 1375.5K 60.5220M AMD:S 23.250 0.625 2.76% 23.500 21.875 22.625 1182.5K 27.4931M AMH:S- 8.000 -0.125 -1.54% 8.250 8.000 8.125 355.2K 2.8416M AMR:S 59.375 0.250 0.42% 60.125 58.750 59.125 536.3K 31.8428M AR:S 24.625 0.500 2.07% 25.250 24.125 24.125 117.6K 2.8959M ARC:S* 117.000 -2.250 -1.89% 119.500 116.375 119.25 335.3K 39.2301M ARIX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M ASA:S 36.750 0.500 1.38% 37.000 36.375 36.25 86.1K 3.1642M ASH:S- 28.000 0.000 0.00% 28.375 28.000 28.00 112.9K 3.1612M ASTA:S- 14.500 0.000 0.00% 15.000 14.500 14.50 696.1K 10.0935M ATC:S- 1.188 0.062 5.56% 1.250 1.188 1.125 11.6K 0.0138M AVP:S- 62.625 -0.500 -0.79% 63.125 62.625 63.125 126.9K 7.9471M AXP:S* 25.625 0.500 1.99% 25.625 25.000 25.125 2121.4K 54.3609M AZA:S 29.875 -0.750 -2.45% 30.750 29.750 30.625 385K 11.5019M AZTR:S 7.625 0.125 1.67% 7.875 7.375 7.50 213.6K 1.6287M BA:S 34.625 0.125 0.36% 35.125 34.375 34.50 966K 33.4477M BAC:S 51.250 -0.500 -0.97% 51.875 50.875 51.75 870.6K 44.6183M BBN:S- 4.500 0.000 0.00% 4.625 4.500 4.50 12K 0.0540M BFI:S 28.000 0.250 0.90% 28.125 27.625 27.75 534.8K 14.9744M BIRD:S- 12.250 -0.500 -3.92% 13.000 12.250 12.75 7.6K 0.0931M BN:S- 26.000 -0.250 -0.95% 26.500 26.000 26.25 164K 4.2640M BORL:S* 22.750 1.250 5.81% 23.500 21.500 21.50 2144.1K 48.7783M BQC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M BROD:S 41.000 1.250 3.14% 42.000 39.500 39.75 299.8K 12.2918M BS:S 17.500 0.375 2.19% 17.750 17.125 17.125 1251.6K 21.9030M C:S 39.000 0.125 0.32% 39.375 38.625 38.875 2588.9K 100.9671M CAL:S- 21.500 -0.375 -1.71% 22.000 21.500 21.875 111.7K 2.4015M CAVR:S+ 2.312 0.125 5.71% 2.312 2.188 2.1875 0.6K 0.0014M CBM:S- 19.250 -0.250 -1.28% 19.500 19.250 19.50 20K 0.3850M CC:S 50.750 0.625 1.25% 50.875 49.750 50.125 218.5K 11.0889M CCI:S 26.250 -0.125 -0.47% 26.500 26.000 26.375 1375.5K 36.1069M CDN:S= 18.750 0.000 0.00% 19.000 18.250 18.75 251.8K 4.7213M CHPS:S 3.250 0.125 4.00% 3.375 3.125 3.125 142.1K 0.4618M CHV:S 77.625 -0.625 -0.80% 78.500 77.500 78.25 604.2K 46.9010M CL:S 64.000 0.500 0.79% 64.500 62.750 63.50 817.1K 52.2944M CLIX:S 12.875 -0.125 -0.96% 13.000 12.750 13.00 66.8K 0.8600M CMB:S 32.375 0.250 0.78% 32.500 31.625 32.125 621K 20.1049M CN:S+ 0.188 0.000 0.00% 0.188 0.188 0.1875 13.3K 0.0025M CNR:S 18.000 0.500 2.86% 18.125 17.625 17.50 657.5K 11.8350M CNX:S= 5.750 0.000 0.00% 5.875 5.625 5.75 38.9K 0.2237M CNY:S# 0.000 0.000 0.00% 0.000 0.000 0.625 0K 0.0000M COMS:S 31.625 1.375 4.55% 31.875 30.000 30.25 768.9K 24.3165M CP:S* 14.375 0.375 2.68% 14.500 14.000 14.00 431.2K 6.1985M CPQ:S 44.500 -0.500 -1.11% 45.875 44.250 45.00 1049K 46.6805M CR:S- 27.250 -0.125 -0.46% 27.875 27.250 27.375 26.3K 0.7167M CRW:S- 18.875 -0.125 -0.66% 19.000 18.875 19.00 3.8K 0.0717M CSIM:S+ 7.250 0.500 7.41% 7.250 6.875 6.75 17.5K 0.1269M CSOF:S- 11.750 0.000 0.00% 12.500 11.750 11.75 48.5K 0.5699M CST:S+ 30.750 -0.250 -0.81% 30.750 30.750 31.00 2.2K 0.0677M CTME:S+ 13.375 0.250 1.90% 13.375 13.000 13.125 81.2K 1.0860M CY:S 10.625 0.375 3.66% 10.750 10.125 10.25 389.9K 4.1427M CYR:S 28.500 -0.500 -1.72% 29.250 28.250 29.00 203.7K 5.8055M CZM:S- 19.125 -0.250 -1.29% 19.375 19.125 19.375 4.7K 0.0899M DAL:S 50.625 0.625 1.25% 50.875 49.500 50.00 336.7K 17.0454M DATX:S# 0.000 0.000 0.00% 0.000 0.000 7.50 0K 0.0000M DD:S- 46.750 -0.500 -1.06% 47.750 46.750 47.25 1404.4K 65.6557M DEBS:S# 0.000 0.000 0.00% 0.000 0.000 8.25 0K 0.0000M DEC:S 46.750 0.500 1.08% 47.125 46.375 46.25 748.4K 34.9877M DGN:S= 13.500 0.000 0.00% 13.625 13.125 13.50 202.9K 2.7391M DIS:S 45.500 0.625 1.39% 46.000 44.625 44.875 1746.6K 79.4703M DMIC:S+ 9.000 0.000 0.00% 9.000 8.750 9.00 76.6K 0.6894M DOW:S 55.500 0.750 1.37% 55.875 54.375 54.75 640.5K 35.5478M DRXR:S# 0.000 0.000 0.00% 0.000 0.000 4.00 0K 0.0000M DSL:S- 17.375 -0.500 -2.80% 17.875 17.375 17.875 36.6K 0.6359M DTC:S+ 4.500 0.000 0.00% 4.500 4.375 4.50 51.3K 0.2308M DYTC:S 29.375 -0.125 -0.42% 29.750 29.250 29.50 32.3K 0.9488M ECO:S= 5.250 0.000 0.00% 5.500 5.188 5.25 573K 3.0082M EK:S 53.500 -0.500 -0.93% 54.000 53.375 54.00 649.8K 34.7643M ELCN:S# 0.000 0.000 0.00% 0.000 0.000 11.375 0K 0.0000M ELDC:S+ 6.000 0.250 4.35% 6.000 5.750 5.75 3K 0.0180M ELXS:S- 5.750 -0.125 -2.13% 6.000 5.750 5.875 0.6K 0.0034M EMP:S 7.625 0.250 3.39% 7.750 7.375 7.375 4.5K 0.0343M EVRX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M F:S 49.250 1.375 2.87% 49.375 47.500 47.875 2258.2K 111.2164M FED:S+ 25.125 0.375 1.52% 25.125 25.000 24.75 84.4K 2.1206M FFOM:S 30.250 -0.750 -2.42% 31.000 30.000 31.00 603.4K 18.2528M FHPC:S* 19.000 -0.750 -3.80% 19.750 19.000 19.75 416.7K 7.9173M FRAM:S= 14.000 0.000 0.00% 14.250 13.750 14.00 71.3K 0.9982M GAB:S+ 11.500 0.000 0.00% 11.500 11.375 11.50 146.4K 1.6836M GAP:S 23.500 0.250 1.08% 23.750 23.125 23.25 68K 1.5980M GCN:S 35.250 -0.250 -0.70% 35.750 35.125 35.50 131.4K 4.6319M GDW:S* 47.125 -0.375 -0.79% 47.375 46.250 47.50 145.9K 6.8755M GE:S* 85.750 0.750 0.88% 86.125 84.375 85.00 1292.1K 110.7976M GEN:S- 4.750 0.000 0.00% 4.875 4.750 4.75 23.6K 0.1121M GENZ:S 32.000 -0.500 -1.54% 33.000 31.500 32.50 313.3K 10.0256M GM:S* 39.000 0.875 2.30% 39.625 38.500 38.125 2785.5K 108.6345M GNE:S 35.125 0.875 2.55% 35.250 34.125 34.25 240.5K 8.4476M GT:S 72.125 1.750 2.49% 72.875 70.250 70.375 334.8K 24.1474M GTE:S- 35.750 -0.750 -2.05% 36.625 35.750 36.50 1275.8K 45.6099M GWF:S* 17.875 -0.375 -2.05% 18.250 17.625 18.25 359.2K 6.4207M HAL:S* 34.375 -0.875 -2.48% 34.875 33.625 35.25 563.7K 19.3772M HAN:S= 18.750 0.000 0.00% 19.000 18.625 18.75 326.8K 6.1275M HAS:S- 31.125 -0.375 -1.19% 31.500 31.125 31.50 129K 4.0151M HCP:S 29.125 0.125 0.43% 29.750 29.000 29.00 30.7K 0.8941M HD:S 63.375 -0.250 -0.39% 64.000 63.125 63.625 1089.7K 69.0597M HEI:S# 0.000 0.000 0.00% 0.000 0.000 11.875 0K 0.0000M HFD:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M HM:S+ 12.500 0.250 2.04% 12.500 12.250 12.25 794.2K 9.9275M HMY:S 32.500 0.875 2.77% 33.000 31.875 31.625 260.9K 8.4793M HOGN:S+ 8.250 0.375 4.76% 8.250 7.625 7.875 162.4K 1.3398M HOV:S- 11.875 -0.125 -1.04% 12.000 11.875 12.00 143.7K 1.7064M HSN:S 8.250 0.250 3.12% 8.375 8.000 8.00 421K 3.4733M HWP:S 76.750 0.875 1.15% 77.875 75.875 75.875 941.4K 72.2524M I:S 53.750 0.250 0.47% 54.000 53.625 53.50 445.4K 23.9402M IBAN:S 13.750 -0.375 -2.65% 14.250 13.500 14.125 38K 0.5225M IBM:S 55.250 0.375 0.68% 55.875 54.750 54.875 2665.3K 147.2578M ICH:S 6.500 -0.250 -3.70% 6.750 6.375 6.75 398.6K 2.5909M IDTI:S 7.750 0.125 1.64% 7.875 7.625 7.625 151.8K 1.1764M IFMX:S 34.250 -0.250 -0.72% 35.500 34.000 34.50 452.6K 15.5015M IMAT:S- 0.875 0.000 0.00% 0.938 0.875 0.875 43.7K 0.0382M INAI:S- 1.625 0.438 36.84% 1.188 1.625 1.1875 13.9K 0.0226M INDQA:S- 18.000 0.000 0.00% 19.250 18.000 18.00 5.8K 0.1044M INGR:S 12.250 -0.250 -2.00% 12.500 12.000 12.50 148.8K 1.8228M INMT:S- 10.000 0.000 0.00% 10.250 10.000 10.00 31.8K 0.3180M INTC:S* 115.750 -2.875 -2.42% 118.750 115.750 118.625 3423.3K 396.2470M IP:S 63.750 -0.750 -1.16% 65.750 63.125 64.50 747.7K 47.6659M ITA:S+ 10.000 -0.125 -1.23% 10.000 9.750 10.125 13.2K 0.1320M JCBS:S# 0.000 0.000 0.00% 0.000 0.000 14.75 0K 0.0000M JNJ:S- 40.250 -1.125 -2.72% 41.875 40.250 41.375 2273.9K 91.5245M KFV:S 24.625 0.250 1.03% 24.750 24.375 24.375 18.4K 0.4531M KLAC:S+ 13.625 0.250 1.87% 13.625 13.125 13.375 410.9K 5.5985M KMAG:S+ 23.250 0.375 1.64% 23.250 22.750 22.875 75.6K 1.7577M KMB:S 55.500 -0.375 -0.67% 56.000 55.125 55.875 221K 12.2655M KO:S 42.875 -0.250 -0.58% 43.625 42.625 43.125 1492.8K 64.0038M KWP:S= 33.750 0.000 0.00% 33.875 33.375 33.75 60.5K 2.0419M LA:S= 9.125 0.000 0.00% 9.250 9.000 9.125 276.3K 2.5212M LADF:S+ 14.250 0.250 1.79% 14.250 13.500 14.00 37.7K 0.5372M LCE:S- 2.250 -0.125 -5.26% 2.500 2.250 2.375 34K 0.0765M LEAF:S+ 9.875 0.500 5.33% 9.875 9.125 9.375 198.8K 1.9631M LOTS:S* 26.750 0.625 2.39% 27.375 25.750 26.125 927.9K 24.8213M LSI:S+ 12.625 0.875 7.45% 12.625 11.875 11.75 862.5K 10.8891M LTD:S= 25.500 0.000 0.00% 25.625 24.625 25.50 1175.8K 29.9829M MAS:S 33.250 0.375 1.14% 33.500 32.625 32.875 367.3K 12.2127M MCD:S 51.375 0.250 0.49% 51.875 51.125 51.125 675.5K 34.7038M MCIC:S= 41.500 0.000 0.00% 41.750 41.125 41.50 1603.3K 66.5370M MCU:S 16.125 0.500 3.20% 16.375 15.500 15.625 403.6K 6.5080M MDC:S- 4.875 0.125 2.63% 5.000 4.875 4.75 28K 0.1365M MDR:S- 25.875 -0.375 -1.43% 26.125 25.875 26.25 47.7K 1.2342M MENT:S+ 9.625 0.375 4.05% 9.625 9.125 9.25 94.7K 0.9115M MLT:S+ 1.875 0.000 0.00% 1.875 1.875 1.875 16K 0.0300M MMIC:S* 0.375 0.000 0.00% 0.438 0.375 0.375 19K 0.0071M MMM:S 107.000 1.125 1.06% 107.875 105.250 105.875 497.9K 53.2753M MNTR:S 11.750 -0.250 -2.08% 12.250 11.250 12.00 43.1K 0.5064M MNXI:S# 0.000 0.000 0.00% 0.000 0.000 6.875 0K 0.0000M MO:S 64.625 -0.125 -0.19% 65.750 63.875 64.75 2611.6K 168.7747M MOB:S 67.750 -0.250 -0.37% 68.375 67.500 68.00 501.3K 33.9631M MOS:S+ 0.625 0.000 0.00% 0.625 0.562 0.625 113K 0.0706M MOT:S* 60.250 0.250 0.42% 62.250 58.750 60.00 1446K 87.1215M MRK:S 37.500 -1.125 -2.91% 38.250 37.250 38.625 2430.4K 91.1400M MSFT:S 82.750 -1.000 -1.19% 85.000 82.500 83.75 1116.4K 92.3821M MT:S 32.625 0.125 0.38% 32.875 32.375 32.50 39K 1.2724M MU:S 25.875 0.250 0.98% 26.250 25.250 25.625 164.4K 4.2538M MXF:S+ 22.875 0.250 1.10% 22.875 22.625 22.625 43.5K 0.9951M MXTR:S- 7.500 -0.125 -1.64% 7.625 7.500 7.625 255.7K 1.9178M N:S= 22.500 0.000 0.00% 23.000 22.375 22.50 203.4K 4.5765M NAV:S- 2.750 0.000 0.00% 2.875 2.750 2.75 375.4K 1.0324M NELL:S 23.250 -0.750 -3.12% 24.000 22.750 24.00 517.2K 12.0249M NOBE:S 34.000 1.500 4.62% 34.250 32.500 32.50 822.5K 27.9650M NOC:S 34.000 0.375 1.12% 34.125 33.500 33.625 213.4K 7.2556M NOVL:S 30.250 1.125 3.86% 30.500 29.000 29.125 2031.7K 61.4589M NRD:S+ 6.375 0.125 2.00% 6.375 6.000 6.25 36.1K 0.2301M NSM:S 11.250 0.250 2.27% 11.375 10.875 11.00 532.9K 5.9951M NT:S 44.875 0.875 1.99% 45.250 43.500 44.00 338.5K 15.1902M NWK:S- 8.750 -0.125 -1.41% 9.000 8.750 8.875 80.5K 0.7044M NYV:I# 247.130 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M OEX:I 410.270 -0.450 -0.11% 0.000 409.820 410.72 0K 0.0000M ORCL:S 34.000 0.750 2.26% 34.500 32.625 33.25 1049.1K 35.6694M ORCO:S- 14.500 0.000 0.00% 15.000 14.500 14.50 1.2K 0.0174M OREM:S+ 4.000 0.000 0.00% 4.000 4.000 4.00 1.4K 0.0056M OXY:S- 19.875 -0.500 -2.45% 20.250 19.875 20.375 682.3K 13.5607M P:S* 28.875 -0.125 -0.43% 29.125 28.625 29.00 825.1K 23.8248M PA:S* 38.125 -0.375 -0.97% 38.250 37.625 38.50 420.7K 16.0392M PAC:S- 46.250 -1.000 -2.12% 47.375 46.250 47.25 465K 21.5063M PCG:S 35.000 -0.375 -1.06% 35.375 34.750 35.375 411.4K 14.3990M PCI:S 49.625 0.500 1.02% 49.875 49.000 49.125 509.5K 25.2839M PCL:S- 49.000 -0.375 -0.76% 49.500 49.000 49.375 20.8K 1.0192M PCLB:S 35.000 0.625 1.82% 35.250 34.000 34.375 268.2K 9.3870M PE:S* 28.750 -0.750 -2.54% 29.625 28.750 29.50 428K 12.3050M PG:S* 53.625 -0.125 -0.23% 54.375 53.250 53.75 691.1K 37.0602M PHG:S 12.500 0.125 1.01% 12.625 12.250 12.375 578.1K 7.2263M PNW:S+ 21.750 0.000 0.00% 21.750 21.500 21.75 285K 6.1988M PPW:S 17.750 -0.250 -1.39% 18.000 17.625 18.00 597.2K 10.6003M PRD:S- 28.250 -0.125 -0.44% 28.625 28.250 28.375 59K 1.6667M PYRD:S+ 15.750 0.250 1.61% 15.750 15.250 15.50 72.8K 1.1466M PZL:S- 57.000 -0.750 -1.30% 57.750 57.000 57.75 30K 1.7100M QNTM:S* 15.125 0.000 0.00% 15.500 14.875 15.125 685K 10.3606M RBK:S 34.000 0.625 1.87% 34.125 33.500 33.375 571.1K 19.4174M RD:S- 85.125 -0.750 -0.87% 86.125 85.125 85.875 586.9K 49.9599M REC:S- 13.000 -0.125 -0.95% 13.125 13.000 13.125 27.9K 0.3627M RHR:S= 9.625 0.000 0.00% 9.750 9.500 9.625 70.7K 0.6805M RN:S 8.375 -0.125 -1.47% 8.500 8.250 8.50 1338.1K 11.2066M RNBO:S+ 21.000 0.750 3.70% 21.000 20.000 20.25 62.7K 1.3167M ROC:S- 9.625 -0.250 -2.53% 9.875 9.625 9.875 114.5K 1.1021M ROUS:S 17.000 0.250 1.49% 17.250 16.750 16.75 168.9K 2.8713M RYC:S* 42.625 -0.750 -1.73% 43.500 42.500 43.375 54.9K 2.3401M RYL:S 20.625 0.375 1.85% 21.000 20.375 20.25 50.2K 1.0354M S:S 53.125 1.500 2.91% 53.375 51.500 51.625 978.6K 51.9881M SBC:S 74.750 -0.500 -0.66% 75.375 74.625 75.25 351.4K 26.2672M SCIS:S+ 22.000 0.375 1.73% 22.000 21.250 21.625 432.5K 9.5150M SDO:S 25.625 -0.375 -1.44% 26.125 25.500 26.00 305.7K 7.8336M SFE:S* 21.875 0.500 2.34% 21.875 21.500 21.375 5.1K 0.1116M SGAT:S 16.250 0.375 2.36% 16.375 15.750 15.875 755.4K 12.2752M SGI:S 29.625 0.750 2.60% 30.000 28.875 28.875 210.9K 6.2479M SGP:S 58.875 0.875 1.51% 59.250 57.875 58.00 988.9K 58.2215M SHRP:S- 2.875 0.000 0.00% 3.125 2.875 2.875 2.9K 0.0083M SIGM:S- 6.000 0.000 0.00% 6.625 6.000 6.00 7.2K 0.0432M SK:S 21.875 -0.750 -3.31% 22.750 21.750 22.625 104.8K 2.2925M SLB:S 59.000 -1.000 -1.67% 59.875 58.625 60.00 592.1K 34.9339M SMBX:S# 0.000 0.000 0.00% 0.000 0.000 0.50 0K 0.0000M SNPS:S 31.125 -0.125 -0.40% 31.250 30.750 31.25 16K 0.4980M SNPX:S 87.750 1.250 1.45% 89.500 85.500 86.50 756.9K 66.4180M SPCO:S 13.500 0.375 2.86% 14.000 13.000 13.125 326.1K 4.4024M SPD:S- 37.125 -0.375 -1.00% 37.750 37.125 37.50 3.7K 0.1374M SPX:I 446.110 -1.220 -0.27% 0.000 444.880 447.33 0K 0.0000M SQNT:S 19.375 1.000 5.44% 19.625 18.125 18.375 535.8K 10.3811M SRA:S 33.125 0.500 1.53% 33.500 32.375 32.625 104.4K 3.4583M SRP:S- 21.125 -0.250 -1.17% 21.375 21.125 21.375 15.4K 0.3253M SSAX:S 12.625 -0.375 -2.88% 13.250 12.500 13.00 306.5K 3.8696M STK:S* 24.000 1.000 4.35% 25.000 24.000 23.00 2674.2K 64.1808M STUH:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M SUNW:S 34.500 -0.375 -1.08% 35.250 34.250 34.875 1665.1K 57.4460M SUP:S 37.125 0.750 2.06% 37.375 36.875 36.375 51.6K 1.9157M SVGI:S+ 7.250 0.375 5.45% 7.250 6.875 6.875 16K 0.1160M SVM:S+ 28.000 0.125 0.45% 28.000 27.750 27.875 40K 1.1200M SWZ:S- 14.500 0.000 0.00% 14.625 14.500 14.50 1K 0.0145M SYI:S+ 1.625 0.062 4.00% 1.625 1.562 1.5625 21.4K 0.0348M SYMC:S* 11.000 1.250 12.82% 11.125 9.625 9.75 984K 10.8240M SYN:S- 19.000 -0.125 -0.65% 19.375 19.000 19.125 508.6K 9.6634M T:S* 56.500 -0.750 -1.31% 57.500 56.125 57.25 1544.3K 87.2529M TAN:S 26.000 0.250 0.97% 26.375 25.625 25.75 148.6K 3.8636M TDAT:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M TDM:S 13.000 0.250 1.96% 13.250 12.500 12.75 428.1K 5.5653M TE:S 45.375 -0.250 -0.55% 45.500 45.250 45.625 33K 1.4974M TFC:S# 10.250 0.000 0.00% 10.250 10.125 0.00 1.9K 0.0000M TIC:S 26.750 -0.500 -1.83% 27.500 26.625 27.25 86.4K 2.3112M TICK:I# 1.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M TLAB:S+ 27.375 0.500 1.86% 27.375 26.750 26.875 164K 4.4895M TOY:S 39.500 0.500 1.28% 39.875 38.875 39.00 493.2K 19.4814M TRB:S 52.500 0.125 0.24% 52.875 52.375 52.375 98K 5.1450M TRIN:I# 0.870 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M TSNG:S- 19.625 0.125 0.64% 20.125 19.625 19.50 297.9K 5.8463M TTC:S- 19.375 -0.250 -1.27% 19.500 19.375 19.625 8.5K 0.1647M TUG:S- 3.125 -0.125 -3.85% 3.250 3.125 3.25 26.5K 0.0828M TWMC:S# 0.000 0.000 0.00% 0.000 0.000 13.50 0K 0.0000M TWN:S 22.875 -0.250 -1.08% 23.250 22.500 23.125 70.3K 1.6081M TX:S 63.000 -0.375 -0.59% 63.500 62.875 63.375 459.6K 28.9548M TXN:S 58.375 0.875 1.52% 59.500 56.750 57.50 539.3K 31.4816M UAL:S* 116.500 -0.125 -0.11% 117.375 116.000 116.625 245.8K 28.6357M UDC:S+ 7.875 0.000 0.00% 7.875 7.750 7.875 15.5K 0.1221M UK:S 16.875 -0.125 -0.74% 17.125 16.250 17.00 1343.1K 22.6648M USG:S- 0.500 0.000 0.00% 0.562 0.500 0.50 173.6K 0.0868M UTX:S 46.125 -0.125 -0.27% 46.625 45.875 46.25 183.9K 8.4824M VAR:S+ 46.250 0.750 1.65% 46.250 45.500 45.50 51.2K 2.3680M VLSI:S+ 7.125 0.250 3.64% 7.125 6.875 6.875 371.8K 2.6491M VMLPZ:S+ 0.125 0.000 0.00% 0.125 0.125 0.125 0.4K 0.0001M VRSA:S+ 13.375 0.125 0.94% 13.375 13.250 13.25 8K 0.1070M VTSS:S+ 4.500 0.125 2.86% 4.500 4.250 4.375 4.1K 0.0185M VWRX:S+ 16.750 -0.125 -0.74% 16.750 16.750 16.875 0.2K 0.0034M WAG:S- 38.500 -0.250 -0.65% 38.875 38.500 38.75 224.2K 8.6317M WBB:S 16.125 0.750 4.88% 16.250 15.250 15.375 149.3K 2.4075M WDC:S+ 8.625 0.125 1.47% 8.625 8.375 8.50 86.5K 0.7461M WLHN:S- 22.000 0.250 1.15% 22.500 22.000 21.75 15.1K 0.3322M WLM:S- 21.750 -0.125 -0.57% 22.250 21.750 21.875 92.1K 2.0032M WMT:S 32.750 -0.125 -0.38% 36.250 32.500 32.875 4073.1K 133.3940M WSAU:S 33.250 0.375 1.14% 33.500 32.250 32.875 1.9K 0.0632M WWTK:S- 6.875 -0.125 -1.79% 7.250 6.875 7.00 52.5K 0.3609M WX:S- 13.250 -0.250 -1.85% 13.500 13.250 13.50 539.1K 7.1431M WY:S 44.000 0.375 0.86% 44.500 43.750 43.625 709.4K 31.2136M X:S 38.500 0.875 2.33% 39.000 37.750 37.625 464.5K 17.8833M XAU:I 77.490 0.620 0.81% 78.000 0.000 76.87 0K 0.0000M XICO:S- 1.125 -0.062 -5.26% 1.250 1.125 1.1875 3.2K 0.0036M XIRC:S+ 9.000 0.125 1.41% 9.000 8.500 8.875 53.9K 0.4851M XMI:I 355.860 -0.340 -0.10% 0.000 355.700 356.20 0K 0.0000M XON:S 63.250 -0.750 -1.17% 64.750 63.125 64.00 1227.6K 77.6457M XRX:S- 82.750 -0.250 -0.30% 83.375 82.750 83.00 149.4K 12.3628M YELL:S- 25.875 -0.875 -3.27% 26.750 25.875 26.75 83.9K 2.1709M Z:S 29.500 0.625 2.16% 29.625 28.625 28.875 354.6K 10.4607M ZCAD:S= 2.312 0.000 0.00% 2.375 2.250 2.3125 106.9K 0.2472M ZF:S- 12.875 0.000 0.00% 13.000 12.875 12.875 41.2K 0.5304M DJIA:I+ 0.000 0.000 0.00% 0.000 0.000 3398.9099 0K 0.0000M 2. TOP 100 QUOTESERVER STOCKS SORTED BY TRADING VOLUME - 03/05/93 RNK Symbol Type Price High Low Volume Last 1 WMT (stock) 32.75 36.25 32.50 4073100 32.875 2 INTC (stock) 115.75 118.75 115.75 3423300 118.625 3 GM (stock) 39.00 39.625 38.50 2785500 38.125 4 STK (stock) 24.00 25.00 24.00 2674200 23.00 5 IBM (stock) 55.25 55.875 54.75 2665300 54.875 6 MO (stock) 64.625 65.75 63.875 2611600 64.75 7 C (stock) 39.00 39.375 38.625 2588900 38.875 8 MRK (stock) 37.50 38.25 37.25 2430400 38.625 9 JNJ (stock) 40.25 41.875 40.25 2273900 41.375 10 F (stock) 49.25 49.375 47.50 2258200 47.875 11 BORL (stock) 22.75 23.50 21.50 2144100 21.50 12 AXP (stock) 25.625 25.625 25.00 2121400 25.125 13 NOVL (stock) 30.25 30.50 29.00 2031700 29.125 14 DIS (stock) 45.50 46.00 44.625 1746600 44.875 15 SUNW (stock) 34.50 35.25 34.25 1665100 34.875 16 MCIC (stock) 41.50 41.75 41.125 1603300 41.50 17 T (stock) 56.50 57.50 56.125 1544300 57.25 18 KO (stock) 42.875 43.625 42.625 1492800 43.125 19 MOT (stock) 60.25 62.25 58.75 1446000 60.00 20 DD (stock) 46.75 47.75 46.75 1404400 47.25 21 CCI (stock) 26.25 26.50 26.00 1375500 26.375 22 AMAT (stock) 44.00 46.00 43.00 1375500 43.25 23 UK (stock) 16.875 17.125 16.25 1343100 17.00 24 RN (stock) 8.375 8.50 8.25 1338100 8.50 25 GE (stock) 85.75 86.125 84.375 1292100 85.00 26 GTE (stock) 35.75 36.625 35.75 1275800 36.50 27 BS (stock) 17.50 17.75 17.125 1251600 17.125 28 XON (stock) 63.25 64.75 63.125 1227600 64.00 29 AMD (stock) 23.25 23.50 21.875 1182500 22.625 30 LTD (stock) 25.50 25.625 24.625 1175800 25.50 31 MSFT (stock) 82.75 85.00 82.50 1116400 83.75 32 HD (stock) 63.375 64.00 63.125 1089700 63.625 33 ORCL (stock) 34.00 34.50 32.625 1049100 33.25 34 CPQ (stock) 44.50 45.875 44.25 1049000 45.00 35 AAPL (stock) 55.00 55.75 54.75 996600 55.00 36 SGP (stock) 58.875 59.25 57.875 988900 58.00 37 SYMC (stock) 11.00 11.125 9.625 984000 9.75 38 S (stock) 53.125 53.375 51.50 978600 51.625 39 BA (stock) 34.625 35.125 34.375 966000 34.50 40 HWP (stock) 76.75 77.875 75.875 941400 75.875 41 LOTS (stock) 26.75 27.375 25.75 927900 26.125 42 BAC (stock) 51.25 51.875 50.875 870600 51.75 43 LSI (stock) 12.625 12.625 11.875 862500 11.75 44 P (stock) 28.875 29.125 28.625 825100 29.00 45 NOBE (stock) 34.00 34.25 32.50 822500 32.50 46 CL (stock) 64.00 64.50 62.75 817100 63.50 47 HM (stock) 12.50 12.50 12.25 794200 12.25 48 ADBE (stock) 44.75 45.25 43.50 788800 44.00 49 COMS (stock) 31.625 31.875 30.00 768900 30.25 50 SNPX (stock) 87.75 89.50 85.50 756900 86.50 51 SGAT (stock) 16.25 16.375 15.75 755400 15.875 52 DEC (stock) 46.75 47.125 46.375 748400 46.25 53 IP (stock) 63.75 65.75 63.125 747700 64.50 54 AHP (stock) 61.625 62.375 60.625 740600 60.75 55 WY (stock) 44.00 44.50 43.75 709400 43.625 56 ASTA (stock) 14.50 15.00 14.50 696100 14.50 57 PG (stock) 53.625 54.375 53.25 691100 53.75 58 QNTM (stock) 15.125 15.50 14.875 685000 15.125 59 OXY (stock) 19.875 20.25 19.875 682300 20.375 60 MCD (stock) 51.375 51.875 51.125 675500 51.125 61 CNR (stock) 18.00 18.125 17.625 657500 17.50 62 AA (stock) 69.875 70.875 69.125 657300 68.50 63 EK (stock) 53.50 54.00 53.375 649800 54.00 64 DOW (stock) 55.50 55.875 54.375 640500 54.75 65 CMB (stock) 32.375 32.50 31.625 621000 32.125 66 CHV (stock) 77.625 78.50 77.50 604200 78.25 67 FFOM (stock) 30.25 31.00 30.00 603400 31.00 68 PPW (stock) 17.75 18.00 17.625 597200 18.00 69 SLB (stock) 59.00 59.875 58.625 592100 60.00 70 RD (stock) 85.125 86.125 85.125 586900 85.875 71 PHG (stock) 12.50 12.625 12.25 578100 12.375 72 ECO (stock) 5.25 5.50 5.1875 573000 5.25 73 RBK (stock) 34.00 34.125 33.50 571100 33.375 74 HAL (stock) 34.375 34.875 33.625 563700 35.25 75 TXN (stock) 58.375 59.50 56.75 539300 57.50 76 WX (stock) 13.25 13.50 13.25 539100 13.50 77 AMR (stock) 59.375 60.125 58.75 536300 59.125 78 SQNT (stock) 19.375 19.625 18.125 535800 18.375 79 BFI (stock) 28.00 28.125 27.625 534800 27.75 80 NSM (stock) 11.25 11.375 10.875 532900 11.00 81 NELL (stock) 23.25 24.00 22.75 517200 24.00 82 PCI (stock) 49.625 49.875 49.00 509500 49.125 83 SYN (stock) 19.00 19.375 19.00 508600 19.125 84 MOB (stock) 67.75 68.375 67.50 501300 68.00 85 MMM (stock) 107.00 107.875 105.25 497900 105.875 86 TOY (stock) 39.50 39.875 38.875 493200 39.00 87 PAC (stock) 46.25 47.375 46.25 465000 47.25 88 X (stock) 38.50 39.00 37.75 464500 37.625 89 TX (stock) 63.00 63.50 62.875 459600 63.375 90 IFMX (stock) 34.25 35.50 34.00 452600 34.50 91 I (stock) 53.75 54.00 53.625 445400 53.50 92 ADPT (stock) 26.75 26.875 26.125 443600 26.25 93 SCIS (stock) 22.00 22.00 21.25 432500 21.625 94 CP (stock) 14.375 14.50 14.00 431200 14.00 95 TDM (stock) 13.00 13.25 12.50 428100 12.75 96 PE (stock) 28.75 29.625 28.75 428000 29.50 97 HSN (stock) 8.25 8.375 8.00 421000 8.00 98 PA (stock) 38.125 38.25 37.625 420700 38.50 99 FHPC (stock) 19.00 19.75 19.00 416700 19.75 100 PCG (stock) 35.00 35.375 34.75 411400 35.375 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 INTC:S* 115.750 -2.875 -2.42% 118.750 115.750 118.625 3423.3K 396.2470M 2 MO:S 64.625 -0.125 -0.19% 65.750 63.875 64.75 2611.6K 168.7747M 3 IBM:S 55.250 0.375 0.68% 55.875 54.750 54.875 2665.3K 147.2578M 4 WMT:S 32.750 -0.125 -0.38% 36.250 32.500 32.875 4073.1K 133.3940M 5 F:S 49.250 1.375 2.87% 49.375 47.500 47.875 2258.2K 111.2164M 6 GE:S* 85.750 0.750 0.88% 86.125 84.375 85.00 1292.1K 110.7976M 7 GM:S* 39.000 0.875 2.30% 39.625 38.500 38.125 2785.5K 108.6345M 8 C:S 39.000 0.125 0.32% 39.375 38.625 38.875 2588.9K 100.9671M 9 MSFT:S 82.750 -1.000 -1.19% 85.000 82.500 83.75 1116.4K 92.3821M 10 JNJ:S- 40.250 -1.125 -2.72% 41.875 40.250 41.375 2273.9K 91.5245M 11 MRK:S 37.500 -1.125 -2.91% 38.250 37.250 38.625 2430.4K 91.1400M 12 T:S* 56.500 -0.750 -1.31% 57.500 56.125 57.25 1544.3K 87.2529M 13 MOT:S* 60.250 0.250 0.42% 62.250 58.750 60.00 1446K 87.1215M 14 DIS:S 45.500 0.625 1.39% 46.000 44.625 44.875 1746.6K 79.4703M 15 XON:S 63.250 -0.750 -1.17% 64.750 63.125 64.00 1227.6K 77.6457M 16 HWP:S 76.750 0.875 1.15% 77.875 75.875 75.875 941.4K 72.2524M 17 HD:S 63.375 -0.250 -0.39% 64.000 63.125 63.625 1089.7K 69.0597M 18 MCIC:S= 41.500 0.000 0.00% 41.750 41.125 41.50 1603.3K 66.5370M 19 SNPX:S 87.750 1.250 1.45% 89.500 85.500 86.50 756.9K 66.4180M 20 DD:S- 46.750 -0.500 -1.06% 47.750 46.750 47.25 1404.4K 65.6557M 21 STK:S* 24.000 1.000 4.35% 25.000 24.000 23.00 2674.2K 64.1808M 22 KO:S 42.875 -0.250 -0.58% 43.625 42.625 43.125 1492.8K 64.0038M 23 NOVL:S 30.250 1.125 3.86% 30.500 29.000 29.125 2031.7K 61.4589M 24 AMAT:S 44.000 0.750 1.73% 46.000 43.000 43.25 1375.5K 60.5220M 25 SGP:S 58.875 0.875 1.51% 59.250 57.875 58.00 988.9K 58.2215M 26 SUNW:S 34.500 -0.375 -1.08% 35.250 34.250 34.875 1665.1K 57.4460M 27 AAPL:S* 55.000 0.000 0.00% 55.750 54.750 55.00 996.6K 54.8130M 28 AXP:S* 25.625 0.500 1.99% 25.625 25.000 25.125 2121.4K 54.3609M 29 MMM:S 107.000 1.125 1.06% 107.875 105.250 105.875 497.9K 53.2753M 30 CL:S 64.000 0.500 0.79% 64.500 62.750 63.50 817.1K 52.2944M 31 S:S 53.125 1.500 2.91% 53.375 51.500 51.625 978.6K 51.9881M 32 RD:S- 85.125 -0.750 -0.87% 86.125 85.125 85.875 586.9K 49.9599M 33 BORL:S* 22.750 1.250 5.81% 23.500 21.500 21.50 2144.1K 48.7783M 34 IP:S 63.750 -0.750 -1.16% 65.750 63.125 64.50 747.7K 47.6659M 35 CHV:S 77.625 -0.625 -0.80% 78.500 77.500 78.25 604.2K 46.9010M 36 CPQ:S 44.500 -0.500 -1.11% 45.875 44.250 45.00 1049K 46.6805M 37 AA:S 69.875 1.375 2.01% 70.875 69.125 68.50 657.3K 45.9288M 38 AHP:S 61.625 0.875 1.44% 62.375 60.625 60.75 740.6K 45.6395M 39 GTE:S- 35.750 -0.750 -2.05% 36.625 35.750 36.50 1275.8K 45.6099M 40 BAC:S 51.250 -0.500 -0.97% 51.875 50.875 51.75 870.6K 44.6183M 41 ARC:S* 117.000 -2.250 -1.89% 119.500 116.375 119.25 335.3K 39.2301M 42 PG:S* 53.625 -0.125 -0.23% 54.375 53.250 53.75 691.1K 37.0602M 43 CCI:S 26.250 -0.125 -0.47% 26.500 26.000 26.375 1375.5K 36.1069M 44 ORCL:S 34.000 0.750 2.26% 34.500 32.625 33.25 1049.1K 35.6694M 45 DOW:S 55.500 0.750 1.37% 55.875 54.375 54.75 640.5K 35.5478M 46 ADBE:S 44.750 0.750 1.70% 45.250 43.500 44.00 788.8K 35.2988M 47 DEC:S 46.750 0.500 1.08% 47.125 46.375 46.25 748.4K 34.9877M 48 SLB:S 59.000 -1.000 -1.67% 59.875 58.625 60.00 592.1K 34.9339M 49 EK:S 53.500 -0.500 -0.93% 54.000 53.375 54.00 649.8K 34.7643M 50 MCD:S 51.375 0.250 0.49% 51.875 51.125 51.125 675.5K 34.7038M 4. QUOTESERVER STOCKS SORTED BY POINT VALUE CHANGE - 03/05/93 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR 1 GT:S 72.125 1.750 2.49% 72.875 70.250 70.375 334.8K 24.1474M 2 NOBE:S 34.000 1.500 4.62% 34.250 32.500 32.50 822.5K 27.9650M 3 S:S 53.125 1.500 2.91% 53.375 51.500 51.625 978.6K 51.9881M 4 COMS:S 31.625 1.375 4.55% 31.875 30.000 30.25 768.9K 24.3165M 5 AA:S 69.875 1.375 2.01% 70.875 69.125 68.50 657.3K 45.9288M 6 F:S 49.250 1.375 2.87% 49.375 47.500 47.875 2258.2K 111.2164M 7 SYMC:S* 11.000 1.250 12.82% 11.125 9.625 9.75 984K 10.8240M 8 SNPX:S 87.750 1.250 1.45% 89.500 85.500 86.50 756.9K 66.4180M 9 BROD:S 41.000 1.250 3.14% 42.000 39.500 39.75 299.8K 12.2918M 10 BORL:S* 22.750 1.250 5.81% 23.500 21.500 21.50 2144.1K 48.7783M 11 NOVL:S 30.250 1.125 3.86% 30.500 29.000 29.125 2031.7K 61.4589M 12 MMM:S 107.000 1.125 1.06% 107.875 105.250 105.875 497.9K 53.2753M 13 SQNT:S 19.375 1.000 5.44% 19.625 18.125 18.375 535.8K 10.3811M 14 STK:S* 24.000 1.000 4.35% 25.000 24.000 23.00 2674.2K 64.1808M 15 TXN:S 58.375 0.875 1.52% 59.500 56.750 57.50 539.3K 31.4816M 16 SGP:S 58.875 0.875 1.51% 59.250 57.875 58.00 988.9K 58.2215M 17 LSI:S+ 12.625 0.875 7.45% 12.625 11.875 11.75 862.5K 10.8891M 18 HWP:S 76.750 0.875 1.15% 77.875 75.875 75.875 941.4K 72.2524M 19 HMY:S 32.500 0.875 2.77% 33.000 31.875 31.625 260.9K 8.4793M 20 GNE:S 35.125 0.875 2.55% 35.250 34.125 34.25 240.5K 8.4476M 21 AHP:S 61.625 0.875 1.44% 62.375 60.625 60.75 740.6K 45.6395M 22 NT:S 44.875 0.875 1.99% 45.250 43.500 44.00 338.5K 15.1902M 23 GM:S* 39.000 0.875 2.30% 39.625 38.500 38.125 2785.5K 108.6345M 24 X:S 38.500 0.875 2.33% 39.000 37.750 37.625 464.5K 17.8833M 25 RNBO:S+ 21.000 0.750 3.70% 21.000 20.000 20.25 62.7K 1.3167M 26 ORCL:S 34.000 0.750 2.26% 34.500 32.625 33.25 1049.1K 35.6694M 27 AMAT:S 44.000 0.750 1.73% 46.000 43.000 43.25 1375.5K 60.5220M 28 ALDC:S 19.750 0.750 3.95% 20.500 18.750 19.00 312.1K 6.1640M 29 ADBE:S 44.750 0.750 1.70% 45.250 43.500 44.00 788.8K 35.2988M 30 WBB:S 16.125 0.750 4.88% 16.250 15.250 15.375 149.3K 2.4075M 31 VAR:S+ 46.250 0.750 1.65% 46.250 45.500 45.50 51.2K 2.3680M 32 SUP:S 37.125 0.750 2.06% 37.375 36.875 36.375 51.6K 1.9157M 33 SGI:S 29.625 0.750 2.60% 30.000 28.875 28.875 210.9K 6.2479M 34 DOW:S 55.500 0.750 1.37% 55.875 54.375 54.75 640.5K 35.5478M 35 GE:S* 85.750 0.750 0.88% 86.125 84.375 85.00 1292.1K 110.7976M 36 PCLB:S 35.000 0.625 1.82% 35.250 34.000 34.375 268.2K 9.3870M 37 LOTS:S* 26.750 0.625 2.39% 27.375 25.750 26.125 927.9K 24.8213M 38 RBK:S 34.000 0.625 1.87% 34.125 33.500 33.375 571.1K 19.4174M 39 DIS:S 45.500 0.625 1.39% 46.000 44.625 44.875 1746.6K 79.4703M 40 DAL:S 50.625 0.625 1.25% 50.875 49.500 50.00 336.7K 17.0454M 41 AMD:S 23.250 0.625 2.76% 23.500 21.875 22.625 1182.5K 27.4931M 42 CC:S 50.750 0.625 1.25% 50.875 49.750 50.125 218.5K 11.0889M 43 Z:S 29.500 0.625 2.16% 29.625 28.625 28.875 354.6K 10.4607M XAU:I 77.490 0.620 0.81% 78.000 0.000 76.87 0K 0.0000M 44 TLAB:S+ 27.375 0.500 1.86% 27.375 26.750 26.875 164K 4.4895M 45 LEAF:S+ 9.875 0.500 5.33% 9.875 9.125 9.375 198.8K 1.9631M 46 CSIM:S+ 7.250 0.500 7.41% 7.250 6.875 6.75 17.5K 0.1269M 47 ADPT:S 26.750 0.500 1.90% 26.875 26.125 26.25 443.6K 11.8663M 48 ACAD:S+ 46.000 0.500 1.10% 46.000 44.750 45.50 192.5K 8.8550M 49 TOY:S 39.500 0.500 1.28% 39.875 38.875 39.00 493.2K 19.4814M 50 SRA:S 33.125 0.500 1.53% 33.500 32.375 32.625 104.4K 3.4583M 51 SFE:S* 21.875 0.500 2.34% 21.875 21.500 21.375 5.1K 0.1116M 52 PCI:S 49.625 0.500 1.02% 49.875 49.000 49.125 509.5K 25.2839M 53 MCU:S 16.125 0.500 3.20% 16.375 15.500 15.625 403.6K 6.5080M 54 DEC:S 46.750 0.500 1.08% 47.125 46.375 46.25 748.4K 34.9877M 55 CNR:S 18.000 0.500 2.86% 18.125 17.625 17.50 657.5K 11.8350M 56 AXP:S* 25.625 0.500 1.99% 25.625 25.000 25.125 2121.4K 54.3609M 57 ASA:S 36.750 0.500 1.38% 37.000 36.375 36.25 86.1K 3.1642M 58 CL:S 64.000 0.500 0.79% 64.500 62.750 63.50 817.1K 52.2944M 59 AR:S 24.625 0.500 2.07% 25.250 24.125 24.125 117.6K 2.8959M 60 INAI:S- 1.625 0.438 36.84% 1.188 1.625 1.1875 13.9K 0.0226M 61 WSAU:S 33.250 0.375 1.14% 33.500 32.250 32.875 1.9K 0.0632M 62 SVGI:S+ 7.250 0.375 5.45% 7.250 6.875 6.875 16K 0.1160M 63 SPCO:S 13.500 0.375 2.86% 14.000 13.000 13.125 326.1K 4.4024M 64 SGAT:S 16.250 0.375 2.36% 16.375 15.750 15.875 755.4K 12.2752M 65 SCIS:S+ 22.000 0.375 1.73% 22.000 21.250 21.625 432.5K 9.5150M 66 MENT:S+ 9.625 0.375 4.05% 9.625 9.125 9.25 94.7K 0.9115M 67 KMAG:S+ 23.250 0.375 1.64% 23.250 22.750 22.875 75.6K 1.7577M 68 HOGN:S+ 8.250 0.375 4.76% 8.250 7.625 7.875 162.4K 1.3398M 69 RYL:S 20.625 0.375 1.85% 21.000 20.375 20.25 50.2K 1.0354M 70 NOC:S 34.000 0.375 1.12% 34.125 33.500 33.625 213.4K 7.2556M 71 MAS:S 33.250 0.375 1.14% 33.500 32.625 32.875 367.3K 12.2127M 72 IBM:S 55.250 0.375 0.68% 55.875 54.750 54.875 2665.3K 147.2578M 73 FED:S+ 25.125 0.375 1.52% 25.125 25.000 24.75 84.4K 2.1206M 74 AGN:S 22.500 0.375 1.69% 22.625 22.000 22.125 142.4K 3.2040M 75 WY:S 44.000 0.375 0.86% 44.500 43.750 43.625 709.4K 31.2136M 76 CY:S 10.625 0.375 3.66% 10.750 10.125 10.25 389.9K 4.1427M 77 CP:S* 14.375 0.375 2.68% 14.500 14.000 14.00 431.2K 6.1985M 78 BS:S 17.500 0.375 2.19% 17.750 17.125 17.125 1251.6K 21.9030M 79 WLHN:S- 22.000 0.250 1.15% 22.500 22.000 21.75 15.1K 0.3322M 80 VLSI:S+ 7.125 0.250 3.64% 7.125 6.875 6.875 371.8K 2.6491M 81 ROUS:S 17.000 0.250 1.49% 17.250 16.750 16.75 168.9K 2.8713M 82 PYRD:S+ 15.750 0.250 1.61% 15.750 15.250 15.50 72.8K 1.1466M 83 LADF:S+ 14.250 0.250 1.79% 14.250 13.500 14.00 37.7K 0.5372M 84 KLAC:S+ 13.625 0.250 1.87% 13.625 13.125 13.375 410.9K 5.5985M 85 ELDC:S+ 6.000 0.250 4.35% 6.000 5.750 5.75 3K 0.0180M 86 CTME:S+ 13.375 0.250 1.90% 13.375 13.000 13.125 81.2K 1.0860M 87 ALTR:S 18.000 0.250 1.41% 18.250 17.625 17.75 206.6K 3.7188M 88 ALEX:S+ 24.000 0.250 1.05% 24.000 23.500 23.75 68.5K 1.6440M 89 TDM:S 13.000 0.250 1.96% 13.250 12.500 12.75 428.1K 5.5653M 90 TAN:S 26.000 0.250 0.97% 26.375 25.625 25.75 148.6K 3.8636M 91 NSM:S 11.250 0.250 2.27% 11.375 10.875 11.00 532.9K 5.9951M 92 MXF:S+ 22.875 0.250 1.10% 22.875 22.625 22.625 43.5K 0.9951M 93 MOT:S* 60.250 0.250 0.42% 62.250 58.750 60.00 1446K 87.1215M 94 MCD:S 51.375 0.250 0.49% 51.875 51.125 51.125 675.5K 34.7038M 95 KFV:S 24.625 0.250 1.03% 24.750 24.375 24.375 18.4K 0.4531M 96 HSN:S 8.250 0.250 3.12% 8.375 8.000 8.00 421K 3.4733M 97 GAP:S 23.500 0.250 1.08% 23.750 23.125 23.25 68K 1.5980M 98 EMP:S 7.625 0.250 3.39% 7.750 7.375 7.375 4.5K 0.0343M 99 CMB:S 32.375 0.250 0.78% 32.500 31.625 32.125 621K 20.1049M 100 BFI:S 28.000 0.250 0.90% 28.125 27.625 27.75 534.8K 14.9744M 101 AMR:S 59.375 0.250 0.42% 60.125 58.750 59.125 536.3K 31.8428M 102 MU:S 25.875 0.250 0.98% 26.250 25.250 25.625 164.4K 4.2538M 103 HM:S+ 12.500 0.250 2.04% 12.500 12.250 12.25 794.2K 9.9275M 104 I:S 53.750 0.250 0.47% 54.000 53.625 53.50 445.4K 23.9402M 105 XIRC:S+ 9.000 0.125 1.41% 9.000 8.500 8.875 53.9K 0.4851M 106 VTSS:S+ 4.500 0.125 2.86% 4.500 4.250 4.375 4.1K 0.0185M 107 VRSA:S+ 13.375 0.125 0.94% 13.375 13.250 13.25 8K 0.1070M 108 TSNG:S- 19.625 0.125 0.64% 20.125 19.625 19.50 297.9K 5.8463M 109 IDTI:S 7.750 0.125 1.64% 7.875 7.625 7.625 151.8K 1.1764M 110 CHPS:S 3.250 0.125 4.00% 3.375 3.125 3.125 142.1K 0.4618M 111 CAVR:S+ 2.312 0.125 5.71% 2.312 2.188 2.1875 0.6K 0.0014M 112 AZTR:S 7.625 0.125 1.67% 7.875 7.375 7.50 213.6K 1.6287M 113 WDC:S+ 8.625 0.125 1.47% 8.625 8.375 8.50 86.5K 0.7461M 114 TRB:S 52.500 0.125 0.24% 52.875 52.375 52.375 98K 5.1450M 115 SVM:S+ 28.000 0.125 0.45% 28.000 27.750 27.875 40K 1.1200M 116 PHG:S 12.500 0.125 1.01% 12.625 12.250 12.375 578.1K 7.2263M 117 NRD:S+ 6.375 0.125 2.00% 6.375 6.000 6.25 36.1K 0.2301M 118 MDC:S- 4.875 0.125 2.63% 5.000 4.875 4.75 28K 0.1365M 119 HCP:S 29.125 0.125 0.43% 29.750 29.000 29.00 30.7K 0.8941M 120 MT:S 32.625 0.125 0.38% 32.875 32.375 32.50 39K 1.2724M 121 BA:S 34.625 0.125 0.36% 35.125 34.375 34.50 966K 33.4477M 122 C:S 39.000 0.125 0.32% 39.375 38.625 38.875 2588.9K 100.9671M 123 SYI:S+ 1.625 0.062 4.00% 1.625 1.562 1.5625 21.4K 0.0348M 124 ATC:S- 1.188 0.062 5.56% 1.250 1.188 1.125 11.6K 0.0138M 125 ZCAD:S= 2.312 0.000 0.00% 2.375 2.250 2.3125 106.9K 0.2472M 126 VMLPZ:S+ 0.125 0.000 0.00% 0.125 0.125 0.125 0.4K 0.0001M 127 TWMC:S# 0.000 0.000 0.00% 0.000 0.000 13.50 0K 0.0000M TRIN:I# 0.870 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M TICK:I# 1.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 128 TDAT:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 129 STUH:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 130 SMBX:S# 0.000 0.000 0.00% 0.000 0.000 0.50 0K 0.0000M 131 SIGM:S- 6.000 0.000 0.00% 6.625 6.000 6.00 7.2K 0.0432M 132 SHRP:S- 2.875 0.000 0.00% 3.125 2.875 2.875 2.9K 0.0083M 133 QNTM:S* 15.125 0.000 0.00% 15.500 14.875 15.125 685K 10.3606M 134 OREM:S+ 4.000 0.000 0.00% 4.000 4.000 4.00 1.4K 0.0056M 135 ORCO:S- 14.500 0.000 0.00% 15.000 14.500 14.50 1.2K 0.0174M 136 MNXI:S# 0.000 0.000 0.00% 0.000 0.000 6.875 0K 0.0000M 137 MMIC:S* 0.375 0.000 0.00% 0.438 0.375 0.375 19K 0.0071M 138 MCIC:S= 41.500 0.000 0.00% 41.750 41.125 41.50 1603.3K 66.5370M 139 JCBS:S# 0.000 0.000 0.00% 0.000 0.000 14.75 0K 0.0000M 140 INMT:S- 10.000 0.000 0.00% 10.250 10.000 10.00 31.8K 0.3180M 141 INDQA:S- 18.000 0.000 0.00% 19.250 18.000 18.00 5.8K 0.1044M 142 IMAT:S- 0.875 0.000 0.00% 0.938 0.875 0.875 43.7K 0.0382M 143 FRAM:S= 14.000 0.000 0.00% 14.250 13.750 14.00 71.3K 0.9982M 144 EVRX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 145 ELCN:S# 0.000 0.000 0.00% 0.000 0.000 11.375 0K 0.0000M 146 DRXR:S# 0.000 0.000 0.00% 0.000 0.000 4.00 0K 0.0000M 147 DMIC:S+ 9.000 0.000 0.00% 9.000 8.750 9.00 76.6K 0.6894M DJIA:I+ 0.000 0.000 0.00% 0.000 0.000 3398.9099 0K 0.0000M 148 DEBS:S# 0.000 0.000 0.00% 0.000 0.000 8.25 0K 0.0000M 149 DATX:S# 0.000 0.000 0.00% 0.000 0.000 7.50 0K 0.0000M 150 CSOF:S- 11.750 0.000 0.00% 12.500 11.750 11.75 48.5K 0.5699M 151 ASTA:S- 14.500 0.000 0.00% 15.000 14.500 14.50 696.1K 10.0935M 152 ARIX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 153 AAPL:S* 55.000 0.000 0.00% 55.750 54.750 55.00 996.6K 54.8130M 154 USG:S- 0.500 0.000 0.00% 0.562 0.500 0.50 173.6K 0.0868M 155 UDC:S+ 7.875 0.000 0.00% 7.875 7.750 7.875 15.5K 0.1221M 156 TFC:S# 10.250 0.000 0.00% 10.250 10.125 0.00 1.9K 0.0000M 157 SWZ:S- 14.500 0.000 0.00% 14.625 14.500 14.50 1K 0.0145M 158 RHR:S= 9.625 0.000 0.00% 9.750 9.500 9.625 70.7K 0.6805M 159 PNW:S+ 21.750 0.000 0.00% 21.750 21.500 21.75 285K 6.1988M NYV:I# 247.130 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 160 NAV:S- 2.750 0.000 0.00% 2.875 2.750 2.75 375.4K 1.0324M 161 MOS:S+ 0.625 0.000 0.00% 0.625 0.562 0.625 113K 0.0706M 162 MLT:S+ 1.875 0.000 0.00% 1.875 1.875 1.875 16K 0.0300M 163 LTD:S= 25.500 0.000 0.00% 25.625 24.625 25.50 1175.8K 29.9829M 164 KWP:S= 33.750 0.000 0.00% 33.875 33.375 33.75 60.5K 2.0419M 165 HFD:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 166 HEI:S# 0.000 0.000 0.00% 0.000 0.000 11.875 0K 0.0000M 167 HAN:S= 18.750 0.000 0.00% 19.000 18.625 18.75 326.8K 6.1275M 168 GEN:S- 4.750 0.000 0.00% 4.875 4.750 4.75 23.6K 0.1121M 169 GAB:S+ 11.500 0.000 0.00% 11.500 11.375 11.50 146.4K 1.6836M 170 ECO:S= 5.250 0.000 0.00% 5.500 5.188 5.25 573K 3.0082M 171 DTC:S+ 4.500 0.000 0.00% 4.500 4.375 4.50 51.3K 0.2308M 172 DGN:S= 13.500 0.000 0.00% 13.625 13.125 13.50 202.9K 2.7391M 173 CNY:S# 0.000 0.000 0.00% 0.000 0.000 0.625 0K 0.0000M 174 CNX:S= 5.750 0.000 0.00% 5.875 5.625 5.75 38.9K 0.2237M 175 CDN:S= 18.750 0.000 0.00% 19.000 18.250 18.75 251.8K 4.7213M 176 BQC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M 177 BBN:S- 4.500 0.000 0.00% 4.625 4.500 4.50 12K 0.0540M 178 ASH:S- 28.000 0.000 0.00% 28.375 28.000 28.00 112.9K 3.1612M 179 ABF:S= 22.250 0.000 0.00% 22.500 22.125 22.25 47.1K 1.0480M 180 ZF:S- 12.875 0.000 0.00% 13.000 12.875 12.875 41.2K 0.5304M 181 LA:S= 9.125 0.000 0.00% 9.250 9.000 9.125 276.3K 2.5212M 182 CN:S+ 0.188 0.000 0.00% 0.188 0.188 0.1875 13.3K 0.0025M 183 AM:S+ 0.312 0.000 0.00% 0.312 0.312 0.3125 10.9K 0.0034M 184 N:S= 22.500 185 XICO:S- 1.125 -0.062 -5.26% 1.250 1.125 1.1875 3.2K 0.0036M 186 WWTK:S- 6.875 -0.125 -1.79% 7.250 6.875 7.00 52.5K 0.3609M 187 VWRX:S+ 16.750 -0.125 -0.74% 16.750 16.750 16.875 0.2K 0.0034M 188 SNPS:S 31.125 -0.125 -0.40% 31.250 30.750 31.25 16K 0.4980M 189 MXTR:S- 7.500 -0.125 -1.64% 7.625 7.500 7.625 255.7K 1.9178M 190 ELXS:S- 5.750 -0.125 -2.13% 6.000 5.750 5.875 0.6K 0.0034M 191 DYTC:S 29.375 -0.125 -0.42% 29.750 29.250 29.50 32.3K 0.9488M 192 CLIX:S 12.875 -0.125 -0.96% 13.000 12.750 13.00 66.8K 0.8600M 193 WMT:S 32.750 -0.125 -0.38% 36.250 32.500 32.875 4073.1K 133.3940M 194 WLM:S- 21.750 -0.125 -0.57% 22.250 21.750 21.875 92.1K 2.0032M 195 UTX:S 46.125 -0.125 -0.27% 46.625 45.875 46.25 183.9K 8.4824M 196 UAL:S* 116.500 -0.125 -0.11% 117.375 116.000 116.625 245.8K 28.6357M 197 TUG:S- 3.125 -0.125 -3.85% 3.250 3.125 3.25 26.5K 0.0828M 198 SYN:S- 19.000 -0.125 -0.65% 19.375 19.000 19.125 508.6K 9.6634M 199 REC:S- 13.000 -0.125 -0.95% 13.125 13.000 13.125 27.9K 0.3627M 200 PRD:S- 28.250 -0.125 -0.44% 28.625 28.250 28.375 59K 1.6667M 201 NWK:S- 8.750 -0.125 -1.41% 9.000 8.750 8.875 80.5K 0.7044M 202 LCE:S- 2.250 -0.125 -5.26% 2.500 2.250 2.375 34K 0.0765M 203 ITA:S+ 10.000 -0.125 -1.23% 10.000 9.750 10.125 13.2K 0.1320M 204 HOV:S- 11.875 -0.125 -1.04% 12.000 11.875 12.00 143.7K 1.7064M 205 CRW:S- 18.875 -0.125 -0.66% 19.000 18.875 19.00 3.8K 0.0717M 206 CCI:S 26.250 -0.125 -0.47% 26.500 26.000 26.375 1375.5K 36.1069M 207 AMH:S- 8.000 -0.125 -1.54% 8.250 8.000 8.125 355.2K 2.8416M 208 UK:S 16.875 -0.125 -0.74% 17.125 16.250 17.00 1343.1K 22.6648M 209 RN:S 8.375 -0.125 -1.47% 8.500 8.250 8.50 1338.1K 11.2066M 210 PG:S* 53.625 -0.125 -0.23% 54.375 53.250 53.75 691.1K 37.0602M 211 MO:S 64.625 -0.125 -0.19% 65.750 63.875 64.75 2611.6K 168.7747M 212 CR:S- 27.250 -0.125 -0.46% 27.875 27.250 27.375 26.3K 0.7167M 213 P:S* 28.875 -0.125 -0.43% 29.125 28.625 29.00 825.1K 23.8248M 214 MNTR:S 11.750 -0.250 -2.08% 12.250 11.250 12.00 43.1K 0.5064M 215 INGR:S 12.250 -0.250 -2.00% 12.500 12.000 12.50 148.8K 1.8228M 216 IFMX:S 34.250 -0.250 -0.72% 35.500 34.000 34.50 452.6K 15.5015M 217 AALR:S- 3.000 -0.250 -7.69% 3.375 3.000 3.25 20K 0.0600M 218 XRX:S- 82.750 -0.250 -0.30% 83.375 82.750 83.00 149.4K 12.3628M 219 WAG:S- 38.500 -0.250 -0.65% 38.875 38.500 38.75 224.2K 8.6317M 220 TWN:S 22.875 -0.250 -1.08% 23.250 22.500 23.125 70.3K 1.6081M 221 TTC:S- 19.375 -0.250 -1.27% 19.500 19.375 19.625 8.5K 0.1647M 222 SRP:S- 21.125 -0.250 -1.17% 21.375 21.125 21.375 15.4K 0.3253M 223 ROC:S- 9.625 -0.250 -2.53% 9.875 9.625 9.875 114.5K 1.1021M 224 PPW:S 17.750 -0.250 -1.39% 18.000 17.625 18.00 597.2K 10.6003M 225 MOB:S 67.750 -0.250 -0.37% 68.375 67.500 68.00 501.3K 33.9631M 226 ICH:S 6.500 -0.250 -3.70% 6.750 6.375 6.75 398.6K 2.5909M 227 GCN:S 35.250 -0.250 -0.70% 35.750 35.125 35.50 131.4K 4.6319M 228 CZM:S- 19.125 -0.250 -1.29% 19.375 19.125 19.375 4.7K 0.0899M 229 CST:S+ 30.750 -0.250 -0.81% 30.750 30.750 31.00 2.2K 0.0677M 230 CBM:S- 19.250 -0.250 -1.28% 19.500 19.250 19.50 20K 0.3850M 231 WX:S- 13.250 -0.250 -1.85% 13.500 13.250 13.50 539.1K 7.1431M 232 TE:S 45.375 -0.250 -0.55% 45.500 45.250 45.625 33K 1.4974M 233 KO:S 42.875 -0.250 -0.58% 43.625 42.625 43.125 1492.8K 64.0038M 234 HD:S 63.375 -0.250 -0.39% 64.000 63.125 63.625 1089.7K 69.0597M 235 BN:S- 26.000 -0.250 -0.95% 26.500 26.000 26.25 164K 4.2640M XMI:I 355.860 -0.340 -0.10% 0.000 355.700 356.20 0K 0.0000M 236 SUNW:S 34.500 -0.375 -1.08% 35.250 34.250 34.875 1665.1K 57.4460M 237 SSAX:S 12.625 -0.375 -2.88% 13.250 12.500 13.00 306.5K 3.8696M 238 IBAN:S 13.750 -0.375 -2.65% 14.250 13.500 14.125 38K 0.5225M 239 ADCT:S- 43.500 -0.375 -0.85% 44.250 43.500 43.875 110.5K 4.8068M 240 SPD:S- 37.125 -0.375 -1.00% 37.750 37.125 37.50 3.7K 0.1374M 241 SDO:S 25.625 -0.375 -1.44% 26.125 25.500 26.00 305.7K 7.8336M 242 PCL:S- 49.000 -0.375 -0.76% 49.500 49.000 49.375 20.8K 1.0192M 243 PCG:S 35.000 -0.375 -1.06% 35.375 34.750 35.375 411.4K 14.3990M 244 MDR:S- 25.875 -0.375 -1.43% 26.125 25.875 26.25 47.7K 1.2342M 245 KMB:S 55.500 -0.375 -0.67% 56.000 55.125 55.875 221K 12.2655M 246 HAS:S- 31.125 -0.375 -1.19% 31.500 31.125 31.50 129K 4.0151M 247 GWF:S* 17.875 -0.375 -2.05% 18.250 17.625 18.25 359.2K 6.4207M 248 GDW:S* 47.125 -0.375 -0.79% 47.375 46.250 47.50 145.9K 6.8755M 249 CAL:S- 21.500 -0.375 -1.71% 22.000 21.500 21.875 111.7K 2.4015M 250 TX:S 63.000 -0.375 -0.59% 63.500 62.875 63.375 459.6K 28.9548M 251 PA:S* 38.125 -0.375 -0.97% 38.250 37.625 38.50 420.7K 16.0392M OEX:I 410.270 -0.450 -0.11% 0.000 409.820 410.72 0K 0.0000M 252 GENZ:S 32.000 -0.500 -1.54% 33.000 31.500 32.50 313.3K 10.0256M 253 BIRD:S- 12.250 -0.500 -3.92% 13.000 12.250 12.75 7.6K 0.0931M 254 TIC:S 26.750 -0.500 -1.83% 27.500 26.625 27.25 86.4K 2.3112M 255 SBC:S 74.750 -0.500 -0.66% 75.375 74.625 75.25 351.4K 26.2672M 256 OXY:S- 19.875 -0.500 -2.45% 20.250 19.875 20.375 682.3K 13.5607M 257 DSL:S- 17.375 -0.500 -2.80% 17.875 17.375 17.875 36.6K 0.6359M 258 CYR:S 28.500 -0.500 -1.72% 29.250 28.250 29.00 203.7K 5.8055M 259 CPQ:S 44.500 -0.500 -1.11% 45.875 44.250 45.00 1049K 46.6805M 260 BAC:S 51.250 -0.500 -0.97% 51.875 50.875 51.75 870.6K 44.6183M 261 AVP:S- 62.625 -0.500 -0.79% 63.125 62.625 63.125 126.9K 7.9471M 262 ALD:S- 66.250 -0.500 -0.75% 67.250 66.250 66.75 310K 20.5375M 263 ACN:S- 13.125 -0.500 -3.67% 13.500 13.125 13.625 187.4K 2.4596M 264 EK:S 53.500 -0.500 -0.93% 54.000 53.375 54.00 649.8K 34.7643M 265 DD:S- 46.750 -0.500 -1.06% 47.750 46.750 47.25 1404.4K 65.6557M 266 CHV:S 77.625 -0.625 -0.80% 78.500 77.500 78.25 604.2K 46.9010M 267 NELL:S 23.250 -0.750 -3.12% 24.000 22.750 24.00 517.2K 12.0249M 268 FHPC:S* 19.000 -0.750 -3.80% 19.750 19.000 19.75 416.7K 7.9173M 269 FFOM:S 30.250 -0.750 -2.42% 31.000 30.000 31.00 603.4K 18.2528M 270 XON:S 63.250 -0.750 -1.17% 64.750 63.125 64.00 1227.6K 77.6457M 271 RYC:S* 42.625 -0.750 -1.73% 43.500 42.500 43.375 54.9K 2.3401M 272 PZL:S- 57.000 -0.750 -1.30% 57.750 57.000 57.75 30K 1.7100M 273 GTE:S- 35.750 -0.750 -2.05% 36.625 35.750 36.50 1275.8K 45.6099M 274 AZA:S 29.875 -0.750 -2.45% 30.750 29.750 30.625 385K 11.5019M 275 SK:S 21.875 -0.750 -3.31% 22.750 21.750 22.625 104.8K 2.2925M 276 RD:S- 85.125 -0.750 -0.87% 86.125 85.125 85.875 586.9K 49.9599M 277 PE:S* 28.750 -0.750 -2.54% 29.625 28.750 29.50 428K 12.3050M 278 IP:S 63.750 -0.750 -1.16% 65.750 63.125 64.50 747.7K 47.6659M 279 T:S* 56.500 -0.750 -1.31% 57.500 56.125 57.25 1544.3K 87.2529M 280 YELL:S- 25.875 -0.875 -3.27% 26.750 25.875 26.75 83.9K 2.1709M 281 HAL:S* 34.375 -0.875 -2.48% 34.875 33.625 35.25 563.7K 19.3772M 282 MSFT:S 82.750 -1.000 -1.19% 85.000 82.500 83.75 1116.4K 92.3821M 283 SLB:S 59.000 -1.000 -1.67% 59.875 58.625 60.00 592.1K 34.9339M 284 PAC:S- 46.250 -1.000 -2.12% 47.375 46.250 47.25 465K 21.5063M 285 MRK:S 37.500 -1.125 -2.91% 38.250 37.250 38.625 2430.4K 91.1400M 286 JNJ:S- 40.250 -1.125 -2.72% 41.875 40.250 41.375 2273.9K 91.5245M SPX:I 446.110 -1.220 -0.27% 0.000 444.880 447.33 0K 0.0000M 287 ARC:S* 117.000 -2.250 -1.89% 119.500 116.375 119.25 335.3K 39.2301M 288 INTC:S* 115.750 -2.875 -2.42% 118.750 115.750 118.625 3423.3K 396.2470M 5. TOP 50 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN - 03/05/93 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 INAI:S- 1.625 0.438 36.84% 1.188 1.625 1.1875 13.9K 0.0226M 2 SYMC:S* 11.000 1.250 12.82% 11.125 9.625 9.75 984K 10.8240M 3 LSI:S+ 12.625 0.875 7.45% 12.625 11.875 11.75 862.5K 10.8891M 4 CSIM:S+ 7.250 0.500 7.41% 7.250 6.875 6.75 17.5K 0.1269M 5 BORL:S* 22.750 1.250 5.81% 23.500 21.500 21.50 2144.1K 48.7783M 6 CAVR:S+ 2.312 0.125 5.71% 2.312 2.188 2.1875 0.6K 0.0014M 7 ATC:S- 1.188 0.062 5.56% 1.250 1.188 1.125 11.6K 0.0138M 8 SVGI:S+ 7.250 0.375 5.45% 7.250 6.875 6.875 16K 0.1160M 9 SQNT:S 19.375 1.000 5.44% 19.625 18.125 18.375 535.8K 10.3811M 10 LEAF:S+ 9.875 0.500 5.33% 9.875 9.125 9.375 198.8K 1.9631M 11 WBB:S 16.125 0.750 4.88% 16.250 15.250 15.375 149.3K 2.4075M 12 HOGN:S+ 8.250 0.375 4.76% 8.250 7.625 7.875 162.4K 1.3398M 13 NOBE:S 34.000 1.500 4.62% 34.250 32.500 32.50 822.5K 27.9650M 14 COMS:S 31.625 1.375 4.55% 31.875 30.000 30.25 768.9K 24.3165M 15 ELDC:S+ 6.000 0.250 4.35% 6.000 5.750 5.75 3K 0.0180M 16 STK:S* 24.000 1.000 4.35% 25.000 24.000 23.00 2674.2K 64.1808M 17 MENT:S+ 9.625 0.375 4.05% 9.625 9.125 9.25 94.7K 0.9115M 18 CHPS:S 3.250 0.125 4.00% 3.375 3.125 3.125 142.1K 0.4618M 19 SYI:S+ 1.625 0.062 4.00% 1.625 1.562 1.5625 21.4K 0.0348M 20 ALDC:S 19.750 0.750 3.95% 20.500 18.750 19.00 312.1K 6.1640M 21 NOVL:S 30.250 1.125 3.86% 30.500 29.000 29.125 2031.7K 61.4589M 22 RNBO:S+ 21.000 0.750 3.70% 21.000 20.000 20.25 62.7K 1.3167M 23 CY:S 10.625 0.375 3.66% 10.750 10.125 10.25 389.9K 4.1427M 24 VLSI:S+ 7.125 0.250 3.64% 7.125 6.875 6.875 371.8K 2.6491M 25 EMP:S 7.625 0.250 3.39% 7.750 7.375 7.375 4.5K 0.0343M 26 MCU:S 16.125 0.500 3.20% 16.375 15.500 15.625 403.6K 6.5080M 27 BROD:S 41.000 1.250 3.14% 42.000 39.500 39.75 299.8K 12.2918M 28 HSN:S 8.250 0.250 3.12% 8.375 8.000 8.00 421K 3.4733M 29 S:S 53.125 1.500 2.91% 53.375 51.500 51.625 978.6K 51.9881M 30 F:S 49.250 1.375 2.87% 49.375 47.500 47.875 2258.2K 111.2164M 31 VTSS:S+ 4.500 0.125 2.86% 4.500 4.250 4.375 4.1K 0.0185M 32 SPCO:S 13.500 0.375 2.86% 14.000 13.000 13.125 326.1K 4.4024M 33 CNR:S 18.000 0.500 2.86% 18.125 17.625 17.50 657.5K 11.8350M 34 HMY:S 32.500 0.875 2.77% 33.000 31.875 31.625 260.9K 8.4793M 35 AMD:S 23.250 0.625 2.76% 23.500 21.875 22.625 1182.5K 27.4931M 36 CP:S* 14.375 0.375 2.68% 14.500 14.000 14.00 431.2K 6.1985M 37 MDC:S- 4.875 0.125 2.63% 5.000 4.875 4.75 28K 0.1365M 38 SGI:S 29.625 0.750 2.60% 30.000 28.875 28.875 210.9K 6.2479M 39 GNE:S 35.125 0.875 2.55% 35.250 34.125 34.25 240.5K 8.4476M 40 GT:S 72.125 1.750 2.49% 72.875 70.250 70.375 334.8K 24.1474M 41 LOTS:S* 26.750 0.625 2.39% 27.375 25.750 26.125 927.9K 24.8213M 42 SGAT:S 16.250 0.375 2.36% 16.375 15.750 15.875 755.4K 12.2752M 43 SFE:S* 21.875 0.500 2.34% 21.875 21.500 21.375 5.1K 0.1116M 44 X:S 38.500 0.875 2.33% 39.000 37.750 37.625 464.5K 17.8833M 45 GM:S* 39.000 0.875 2.30% 39.625 38.500 38.125 2785.5K 108.6345M 46 NSM:S 11.250 0.250 2.27% 11.375 10.875 11.00 532.9K 5.9951M 47 ORCL:S 34.000 0.750 2.26% 34.500 32.625 33.25 1049.1K 35.6694M 48 BS:S 17.500 0.375 2.19% 17.750 17.125 17.125 1251.6K 21.9030M 49 Z:S 29.500 0.625 2.16% 29.625 28.625 28.875 354.6K 10.4607M 50 AR:S 24.625 0.500 2.07% 25.250 24.125 24.125 117.6K 2.8959M 6. TOP 50 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP - 03/05/93 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 AALR:S- 3.000 -0.250 -7.69% 3.375 3.000 3.25 20K 0.0600M 2 LCE:S- 2.250 -0.125 -5.26% 2.500 2.250 2.375 34K 0.0765M 3 XICO:S- 1.125 -0.062 -5.26% 1.250 1.125 1.1875 3.2K 0.0036M 4 BIRD:S- 12.250 -0.500 -3.92% 13.000 12.250 12.75 7.6K 0.0931M 5 TUG:S- 3.125 -0.125 -3.85% 3.250 3.125 3.25 26.5K 0.0828M 6 FHPC:S* 19.000 -0.750 -3.80% 19.750 19.000 19.75 416.7K 7.9173M 7 ICH:S 6.500 -0.250 -3.70% 6.750 6.375 6.75 398.6K 2.5909M 8 ACN:S- 13.125 -0.500 -3.67% 13.500 13.125 13.625 187.4K 2.4596M 9 SK:S 21.875 -0.750 -3.31% 22.750 21.750 22.625 104.8K 2.2925M 10 YELL:S- 25.875 -0.875 -3.27% 26.750 25.875 26.75 83.9K 2.1709M 11 NELL:S 23.250 -0.750 -3.12% 24.000 22.750 24.00 517.2K 12.0249M 12 MRK:S 37.500 -1.125 -2.91% 38.250 37.250 38.625 2430.4K 91.1400M 13 SSAX:S 12.625 -0.375 -2.88% 13.250 12.500 13.00 306.5K 3.8696M 14 DSL:S- 17.375 -0.500 -2.80% 17.875 17.375 17.875 36.6K 0.6359M 15 JNJ:S- 40.250 -1.125 -2.72% 41.875 40.250 41.375 2273.9K 91.5245M 16 IBAN:S 13.750 -0.375 -2.65% 14.250 13.500 14.125 38K 0.5225M 17 PE:S* 28.750 -0.750 -2.54% 29.625 28.750 29.50 428K 12.3050M 18 ROC:S- 9.625 -0.250 -2.53% 9.875 9.625 9.875 114.5K 1.1021M 19 HAL:S* 34.375 -0.875 -2.48% 34.875 33.625 35.25 563.7K 19.3772M 20 AZA:S 29.875 -0.750 -2.45% 30.750 29.750 30.625 385K 11.5019M 21 OXY:S- 19.875 -0.500 -2.45% 20.250 19.875 20.375 682.3K 13.5607M 22 FFOM:S 30.250 -0.750 -2.42% 31.000 30.000 31.00 603.4K 18.2528M 23 INTC:S* 115.750 -2.875 -2.42% 118.750 115.750 118.625 3423.3K 396.2470M 24 ELXS:S- 5.750 -0.125 -2.13% 6.000 5.750 5.875 0.6K 0.0034M 25 PAC:S- 46.250 -1.000 -2.12% 47.375 46.250 47.25 465K 21.5063M 26 MNTR:S 11.750 -0.250 -2.08% 12.250 11.250 12.00 43.1K 0.5064M 27 GTE:S- 35.750 -0.750 -2.05% 36.625 35.750 36.50 1275.8K 45.6099M 28 GWF:S* 17.875 -0.375 -2.05% 18.250 17.625 18.25 359.2K 6.4207M 29 INGR:S 12.250 -0.250 -2.00% 12.500 12.000 12.50 148.8K 1.8228M 30 ARC:S* 117.000 -2.250 -1.89% 119.500 116.375 119.25 335.3K 39.2301M 31 WX:S- 13.250 -0.250 -1.85% 13.500 13.250 13.50 539.1K 7.1431M 32 TIC:S 26.750 -0.500 -1.83% 27.500 26.625 27.25 86.4K 2.3112M 33 WWTK:S- 6.875 -0.125 -1.79% 7.250 6.875 7.00 52.5K 0.3609M 34 RYC:S* 42.625 -0.750 -1.73% 43.500 42.500 43.375 54.9K 2.3401M 35 CYR:S 28.500 -0.500 -1.72% 29.250 28.250 29.00 203.7K 5.8055M 36 CAL:S- 21.500 -0.375 -1.71% 22.000 21.500 21.875 111.7K 2.4015M 37 SLB:S 59.000 -1.000 -1.67% 59.875 58.625 60.00 592.1K 34.9339M 38 MXTR:S- 7.500 -0.125 -1.64% 7.625 7.500 7.625 255.7K 1.9178M 39 AMH:S- 8.000 -0.125 -1.54% 8.250 8.000 8.125 355.2K 2.8416M 40 GENZ:S 32.000 -0.500 -1.54% 33.000 31.500 32.50 313.3K 10.0256M 41 RN:S 8.375 -0.125 -1.47% 8.500 8.250 8.50 1338.1K 11.2066M 42 SDO:S 25.625 -0.375 -1.44% 26.125 25.500 26.00 305.7K 7.8336M 43 MDR:S- 25.875 -0.375 -1.43% 26.125 25.875 26.25 47.7K 1.2342M 44 NWK:S- 8.750 -0.125 -1.41% 9.000 8.750 8.875 80.5K 0.7044M 45 PPW:S 17.750 -0.250 -1.39% 18.000 17.625 18.00 597.2K 10.6003M 46 T:S* 56.500 -0.750 -1.31% 57.500 56.125 57.25 1544.3K 87.2529M 47 PZL:S- 57.000 -0.750 -1.30% 57.750 57.000 57.75 30K 1.7100M 48 CZM:S- 19.125 -0.250 -1.29% 19.375 19.125 19.375 4.7K 0.0899M 49 CBM:S- 19.250 -0.250 -1.28% 19.500 19.250 19.50 20K 0.3850M 50 TTC:S- 19.375 -0.250 -1.27% 19.500 19.375 19.625 8.5K 0.1647M 7. RECAP STATISTICS BASED ON QUOTESERVER DATA ZF:S- 12.875 0.000 0.00% 13.000 12.875 12.875 41.2K 0.5304M DJIA:I+ 0.000 0.000 0.00% 0.000 0.000 3398.9099 0K 0.0000M TOTAL STOCKS 277 TOTAL VOLUME 125.045 M shares=50.60 NYSE volume TOTAL ADVANCING 124 44.77% TOTAL UP VOLUME 64.4765 M 51.56% TOTAL DECLINING 104 37.55% TOTAL DOWN VOLUME 51.5526 M 41.23% TOTAL UNCHANGED 49 17.69% TOTAL NO CHG VOL 9.0160 M 7.21% TOTAL BREADTH 20 TOTAL BREADTH VOL 12.9239 M NO VOLUME-TRIN 0.84 VOLUME-TRIN 0.80 AVG UP VOL 519.972 K shares AVG DOWN VOL 495.698 K shares AVG UNC VOL 184.000 K shares AVG STK VOL 451.426 K shares Theoretical-TRIN (ARMS Index) 0.95 0.87=NYSE actual TRIN SUM NET CHANGE $19.625 $0.0708 AVG TOTAL STOCKS (S+) near today's Highs, PCTG 50 18.051% TOTAL STOCKS (S-) near today's Lows, PCTG 64 23.105% BIGGEST PT GAINER +1.750 GT BIGGEST PT LOSER -2.875 INTC BIGGEST PCT GAIN +36.84% INAI BIGGEST PCT LOSS -7.69% AALR BIGGEST UP VOLUME 2.7855 M shares GM BIGGEST NO CHG VOLUME 1.6033 M shares MCIC BIGGEST DOWN VOLUME 4.0731 M shares WMT BIGGEST UP VALUE $147.2578 M VAL IBM BIGGEST NO CHG VALUE $66.5370 M VAL MCIC BIGGEST DOWN VALUE $396.2470 M VAL INTC TOTAL NEWS/PCT 26 9.39% TOTAL IDX CHG -1.390 AVERAGE CHG -0.199 TOTAL INDICES 8 XMI Index Ratios(DJIA/XMI, XMI delta, DJIA/XMI delta) 0.000 -0.340 -0.000 OEX Index Ratios(DJIA/OEX, OEX delta, DJIA/OEX delta) 0.000 -0.450 -0.000 SPX Index Ratios(DJIA/SPX, SPX delta, DJIA/SPX delta) 0.000 -1.220 -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= 49 20 26 18 17 8 11 10 2 6 5 1 0 0 124 124 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= 49 29 22 16 14 1 13 2 3 2 0 0 0 2 104 104 ****END OF DAILY QUOTE INFORMATION****Fri Mar 5 14:44:43 PST 1993 Market Analysis is provided if & when I have the time. From: mwong@bugbuster.Eng.Sun.COM (Martin Wong)