"GOOG",517.54,"10/7/2009","4:00pm",+18.80,498.97,518.99,497.81,4877683 "YHOO",17.49,"10/7/2009","4:00pm",+0.19,17.24,17.49,17.15,12463817 "RHT",27.91,"10/7/2009","4:05pm",-0.05,27.96,27.96,27.47,1319059 "ETFC",1.69,"10/7/2009","4:00pm",-0.01,1.71,1.74,1.66,171823488 "IBM",122.78,"10/7/2009","4:00pm",+1.43,121.12,122.85,120.94,5967677 "JAVA",8.95,"10/7/2009","4:00pm",+0.05,8.88,9.03,8.81,24210714 "VMW",41.84,"10/7/2009","4:01pm",+0.73,40.86,41.96,40.86,1250141 "CTXS",39.57,"10/7/2009","4:00pm",-0.51,39.86,39.89,39.11,3638443 "FIRE",21.85,"10/7/2009","4:00pm",+0.08,21.73,21.95,21.59,112475