"GOOG",441.53,"3/5/2007","12:36pm",+2.85,437.02,445.50,437.00,3747149
"AAPL",86.27,"3/5/2007","12:36pm",+0.86,85.83,88.65,85.76,17604808
"YHOO",30.77,"3/5/2007","12:36pm",+0.35,30.25,31.90,30.14,12265261
"AMZN",37.8101,"3/5/2007","12:36pm",+0.1201,37.35,38.32,37.15,4662455
"TM",128.89,"3/5/2007","12:31pm",-0.20,128.30,129.12,127.78,423429
"GE",34.71,"3/5/2007","12:31pm",-0.16,34.74,34.97,34.52,15649303
"NWS",22.90,"3/5/2007","12:31pm",-0.33,22.60,23.08,22.60,2170704
"SAP",45.62,"3/5/2007","12:31pm",-0.60,45.59,46.15,45.41,919001
"INFY",51.91,"3/5/2007","12:36pm",-1.19,51.36,52.43,50.48,1334293
"CSCO",25.56,"3/5/2007","12:36pm",+0.26,24.99,25.72,24.82,35585848
"ERTS",48.948,"3/5/2007","12:36pm",-0.152,48.82,49.68,48.50,1545297
"NFLX",21.32,"3/5/2007","12:36pm",-0.97,22.00,22.16,21.31,1247650
"CRM",42.02,"3/5/2007","12:31pm",-0.62,41.80,42.89,41.28,941702
"MDT",49.09,"3/5/2007","12:31pm",-0.06,48.61,49.60,48.50,6310407
"IBM",91.06,"3/5/2007","12:31pm",+0.16,90.25,92.15,90.10,5068268
"EBAY",30.5775,"3/5/2007","12:36pm",-0.2525,30.50,31.02,30.29,7805778
"INSP",23.49,"3/5/2007","12:36pm",+0.14,23.07,23.60,22.77,274293
"NVDA",29.1015,"3/5/2007","12:36pm",-0.6685,29.24,29.83,28.79,5305564
"VZ",36.48,"3/5/2007","12:31pm",0.00,36.29,36.82,36.12,4473613
"FLEX",10.84,"3/5/2007","12:36pm",+0.04,10.85,10.95,10.67,2794604
"INTC",19.24,"3/5/2007","12:36pm",+0.02,19.00,19.46,18.90,55176608
"MON",51.31,"3/5/2007","12:31pm",+0.39,50.58,51.84,50.01,1732856
"EMC",13.46,"3/5/2007","12:31pm",-0.10,13.45,13.70,13.42,12096814
"JBLU",11.81,"3/5/2007","12:36pm",-0.10,11.77,11.97,11.62,4031173
"BP",58.75,"3/5/2007","12:31pm",-1.34,58.66,59.62,58.66,4298465
"EXC",64.51,"3/5/2007","12:31pm",+0.29,63.99,64.83,63.60,3704203
"COST",55.67,"3/5/2007","12:36pm",-0.08,55.32,56.13,55.23,1951401
"GPRO",46.91,"3/5/2007","12:36pm",+0.54,46.55,47.25,46.36,207871
"MSFT",27.6428,"3/5/2007","12:36pm",-0.1172,27.45,27.91,27.41,31293024
"LLL",84.90,"3/5/2007","12:31pm",-0.27,84.25,85.85,84.19,313506
"C",50.0901,"3/5/2007","12:31pm",+0.1201,49.60,50.55,49.56,11398802
"CMCSA",25.20,"3/5/2007","12:36pm",-0.24,25.35,25.61,25.15,12225182
"PFE",24.76,"3/5/2007","12:31pm",-0.03,24.78,25.05,24.61,19463858