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)