Name,Date,Open,High,Low,Close,Volume
QUANTUM,20070816,19.80,21.78,18.50,20.10,55595
QUANTUM,20070817,20.53,21.89,19.31,21.00,27686
QUANTUM,20070820,22.50,22.80,21.07,21.50,7865
QUANTUM,20070821,21.80,21.80,20.00,21.00,14378
QUANTUM,20070822,20.52,23.00,20.52,23.00,9609
QUANTUM,20070823,22.80,22.80,22.11,22.80,6871
QUANTUM,20070824,22.50,22.79,21.50,22.79,2981
QUANTUM,20070827,22.35,23.00,22.35,22.60,7101
QUANTUM,20070828,22.00,22.60,21.55,22.44,545
QUANTUM,20070829,21.06,22.38,21.06,22.00,684
QUANTUM,20070830,22.00,22.43,21.30,21.95,3276
QUANTUM,20070831,21.50,22.00,21.30,21.80,2209
QUANTUM,20070903,21.23,22.00,21.10,21.31,1765
QUANTUM,20070904,21.99,22.00,21.51,21.75,1576
QUANTUM,20070905,21.65,22.00,21.30,22.00,1490
QUANTUM,20070906,21.98,21.98,21.90,21.90,836
QUANTUM,20070907,21.50,21.60,20.50,21.00,2593
QUANTUM,20070910,21.00,21.00,20.54,20.56,577
QUANTUM,20070911,20.55,21.92,20.50,20.53,1048
QUANTUM,20070912,20.50,21.48,20.50,21.48,322
QUANTUM,20070913,21.00,21.38,20.52,21.00,608
QUANTUM,20070914,20.51,21.46,20.51,20.66,684
QUANTUM,20070917,20.31,21.00,20.30,20.99,782
QUANTUM,20070918,20.30,21.00,20.30,20.99,1770
QUANTUM,20070919,21.19,21.30,20.81,21.00,4084
QUANTUM,20070920,21.00,21.00,20.61,20.90,1364
QUANTUM,20070921,20.70,20.90,20.65,20.65,682
QUANTUM,20070924,20.70,20.71,19.02,20.50,2614
QUANTUM,20070925,20.01,20.50,20.00,20.50,466
QUANTUM,20070926,21.00,21.00,20.11,20.50,721
QUANTUM,20070927,20.12,20.49,20.11,20.49,501
QUANTUM,20070928,20.00,20.39,19.90,20.39,1410
QUANTUM,20071001,19.55,20.38,19.55,19.61,2006
QUANTUM,20071002,19.66,19.96,19.40,19.89,1475
QUANTUM,20071003,19.50,19.50,18.70,18.73,1375
QUANTUM,20071004,18.61,19.59,18.61,19.59,3957
QUANTUM,20071005,18.71,19.00,18.71,19.00,355
QUANTUM,20071008,19.00,19.00,19.00,19.00,638
QUANTUM,20071009,19.00,19.10,18.85,19.10,945
QUANTUM,20071010,19.00,20.40,19.00,19.93,914
QUANTUM,20071011,19.50,19.85,19.50,19.50,280
QUANTUM,20071012,18.95,19.75,18.95,19.60,705
QUANTUM,20071015,19.12,19.86,19.12,19.86,227
QUANTUM,20071016,19.11,19.58,19.11,19.58,2
QUANTUM,20071017,19.10,19.49,19.10,19.11,303
QUANTUM,20071018,19.11,19.49,19.11,19.15,765
QUANTUM,20071019,19.15,19.45,19.15,19.45,1228
QUANTUM,20071022,19.35,19.35,19.20,19.35,808
QUANTUM,20071023,19.02,19.15,19.00,19.15,541
QUANTUM,20071024,19.00,19.15,19.00,19.00,1506
QUANTUM,20071025,19.00,19.00,18.89,19.00,591
QUANTUM,20071026,18.89,19.00,18.80,18.82,209
QUANTUM,20071029,19.00,19.00,18.80,18.80,691
QUANTUM,20071030,18.60,18.70,18.60,18.65,283
QUANTUM,20071031,18.65,19.00,18.50,18.99,2103
QUANTUM,20071102,18.88,18.99,18.50,18.61,1514
QUANTUM,20071105,19.00,19.33,19.00,19.19,1827
QUANTUM,20071106,18.15,19.34,18.15,19.33,2448
QUANTUM,20071107,19.31,20.24,19.31,20.24,7691
QUANTUM,20071108,19.90,20.60,19.50,20.00,5398
QUANTUM,20071109,20.00,20.15,20.00,20.00,3918
QUANTUM,20071112,20.15,20.20,19.80,20.00,577
QUANTUM,20071113,20.00,20.40,20.00,20.40,1479
QUANTUM,20071114,20.00,20.30,20.00,20.30,115
QUANTUM,20071115,19.90,20.15,19.90,20.00,5339
QUANTUM,20071116,19.55,20.10,18.72,19.80,1681
QUANTUM,20071119,19.80,20.30,19.80,20.29,544
QUANTUM,20071120,20.29,20.29,18.76,20.28,3056
QUANTUM,20071121,20.10,20.10,19.50,19.75,2129
QUANTUM,20071122,19.01,20.10,18.85,20.10,4989
QUANTUM,20071123,20.00,20.10,20.00,20.10,561
QUANTUM,20071126,20.49,20.49,19.01,20.35,838
QUANTUM,20071127,20.00,20.30,20.00,20.30,21
QUANTUM,20071128,19.20,20.35,19.20,20.20,490
QUANTUM,20071129,20.48,20.48,20.01,20.02,304
QUANTUM,20071130,20.36,20.36,20.00,20.35,225
QUANTUM,20071203,20.29,20.40,19.50,20.33,1291
QUANTUM,20071204,20.00,20.40,20.00,20.39,3880
QUANTUM,20071205,20.35,20.40,20.35,20.40,190
QUANTUM,20071206,20.40,20.40,19.00,20.10,990
QUANTUM,20071207,19.88,20.47,19.88,20.47,157
QUANTUM,20071210,20.33,20.33,19.40,20.00,1322
QUANTUM,20071211,20.00,20.00,20.00,20.00,108
QUANTUM,20071212,19.51,20.01,19.51,20.01,717
QUANTUM,20071213,20.00,20.00,19.55,19.60,234
QUANTUM,20071214,19.56,19.56,19.55,19.55,530
QUANTUM,20071217,19.30,20.00,19.30,20.00,6057
QUANTUM,20071218,19.89,19.89,19.30,19.80,1022
QUANTUM,20071219,19.51,19.74,18.90,19.74,1448
QUANTUM,20071220,18.60,19.49,18.60,19.20,3061
QUANTUM,20071221,19.20,19.50,19.00,19.50,3372
QUANTUM,20071227,19.50,20.30,19.50,20.30,511
QUANTUM,20071228,19.12,20.50,19.12,20.40,1339
QUANTUM,20080102,20.00,20.34,20.00,20.34,61
QUANTUM,20080103,19.51,20.00,19.51,19.99,309
QUANTUM,20080104,19.51,19.75,19.50,19.75,382
QUANTUM,20080107,19.01,19.49,19.01,19.46,343
QUANTUM,20080108,19.46,19.46,19.10,19.46,1022
QUANTUM,20080109,19.11,19.45,19.11,19.20,1131
QUANTUM,20080110,19.35,19.59,18.90,19.59,755
QUANTUM,20080111,18.50,19.38,18.50,19.38,38
QUANTUM,20080114,18.50,19.19,18.01,19.19,1759
QUANTUM,20080115,18.30,19.14,18.25,19.00,213
QUANTUM,20080116,16.01,18.79,16.01,18.70,11877
QUANTUM,20080117,18.75,18.75,17.75,18.69,261
QUANTUM,20080122,17.00,18.40,17.00,18.40,604
QUANTUM,20080123,17.01,18.38,17.01,18.38,1077
QUANTUM,20080124,18.35,18.69,18.35,18.69,28
QUANTUM,20080125,18.69,18.69,18.60,18.60,454
QUANTUM,20080130,17.21,18.68,17.21,18.68,154
QUANTUM,20080131,17.25,18.49,17.25,18.49,101
QUANTUM,20080201,18.00,18.47,18.00,18.47,50
QUANTUM,20080204,18.67,19.19,18.67,19.19,287
QUANTUM,20080206,19.00,19.00,17.39,17.39,1061
QUANTUM,20080207,19.36,19.36,17.63,19.23,35
QUANTUM,20080211,18.99,19.30,18.38,19.30,400
QUANTUM,20080212,19.20,19.29,19.20,19.29,527
QUANTUM,20080213,19.20,19.20,19.20,19.20,10
QUANTUM,20080214,18.02,18.85,18.02,18.85,125
QUANTUM,20080215,18.01,18.79,18.01,18.01,112
QUANTUM,20080218,18.01,18.79,18.01,18.79,6
QUANTUM,20080219,18.01,18.50,18.01,18.50,637
QUANTUM,20080220,18.01,18.49,18.01,18.49,56
QUANTUM,20080221,17.99,18.46,17.02,18.46,198
QUANTUM,20080222,17.53,18.44,17.50,18.44,356
QUANTUM,20080225,17.50,17.79,17.30,17.79,2771
QUANTUM,20080226,17.20,17.61,17.20,17.60,26459
QUANTUM,20080227,17.60,18.03,17.60,18.03,100
QUANTUM,20080229,17.31,18.18,17.31,18.18,3
QUANTUM,20080303,18.00,18.00,17.31,18.00,52
QUANTUM,20080304,17.99,17.99,17.50,17.79,116
QUANTUM,20080307,17.00,17.30,16.16,17.30,487
QUANTUM,20080310,16.01,17.27,16.01,17.27,322
QUANTUM,20080312,17.00,17.00,16.50,16.50,409
QUANTUM,20080313,16.50,17.00,16.10,17.00,269
QUANTUM,20080314,16.10,16.99,16.00,16.99,255
QUANTUM,20080317,16.50,16.50,14.60,15.98,412
QUANTUM,20080318,15.25,15.98,15.25,15.50,395
QUANTUM,20080319,15.25,16.20,15.25,16.20,167
QUANTUM,20080320,15.00,15.00,15.00,15.00,10
QUANTUM,20080325,14.00,16.19,14.00,16.19,184
QUANTUM,20080326,16.00,16.00,14.58,14.58,35
QUANTUM,20080327,15.89,15.98,15.70,15.98,256
QUANTUM,20080328,15.99,15.99,15.99,15.99,365
QUANTUM,20080331,14.40,16.30,14.40,16.30,6
QUANTUM,20080401,15.65,16.00,15.65,16.00,51
QUANTUM,20080402,16.29,16.30,15.90,16.30,629
QUANTUM,20080407,16.00,16.00,16.00,16.00,848
QUANTUM,20080408,15.01,16.00,15.01,16.00,806
QUANTUM,20080409,16.19,16.19,15.20,16.16,1047
QUANTUM,20080410,15.50,16.00,15.50,16.00,527
QUANTUM,20080411,15.40,16.00,15.40,16.00,289
QUANTUM,20080415,15.55,15.55,15.55,15.55,391
QUANTUM,20080416,15.35,15.75,15.00,15.75,967
QUANTUM,20080417,15.20,16.00,15.00,16.00,479
QUANTUM,20080418,15.30,15.50,15.30,15.50,618
QUANTUM,20080421,15.10,15.50,15.10,15.50,985
QUANTUM,20080422,15.20,15.96,15.10,15.96,511
QUANTUM,20080423,15.01,15.01,15.00,15.00,523
QUANTUM,20080424,14.55,14.97,14.50,14.97,755
QUANTUM,20080425,14.06,14.83,14.06,14.83,29
QUANTUM,20080428,14.79,14.80,14.79,14.80,679
QUANTUM,20080429,14.96,14.97,14.90,14.90,80
QUANTUM,20080505,14.55,14.90,14.55,14.90,167
QUANTUM,20080506,14.10,14.64,13.72,14.64,1529
QUANTUM,20080507,13.60,13.94,13.21,13.94,853
QUANTUM,20080508,13.94,13.94,13.94,13.94,300
QUANTUM,20080509,13.53,13.70,13.10,13.70,150
QUANTUM,20080512,12.35,13.70,12.35,13.70,196
QUANTUM,20080513,12.51,13.68,12.51,13.68,63
QUANTUM,20080514,12.57,13.49,12.57,13.49,59
QUANTUM,20080515,12.50,13.25,12.50,13.25,643
QUANTUM,20080516,12.21,12.21,12.21,12.21,21
QUANTUM,20080519,12.50,12.50,12.50,12.50,825
QUANTUM,20080520,13.00,13.00,12.95,12.95,337
QUANTUM,20080526,12.96,12.96,12.00,12.50,542
QUANTUM,20080527,12.50,12.94,12.50,12.94,348
QUANTUM,20080528,12.51,12.70,12.51,12.70,39
QUANTUM,20080529,12.70,12.70,12.30,12.30,2149
QUANTUM,20080530,12.60,12.60,12.60,12.60,196
QUANTUM,20080602,12.30,13.50,12.30,13.50,1865
QUANTUM,20080603,13.00,13.50,12.60,13.50,186
QUANTUM,20080604,13.25,13.50,13.25,13.50,40
QUANTUM,20080605,13.10,13.10,13.10,13.10,146
QUANTUM,20080606,13.00,13.45,13.00,13.45,1442
QUANTUM,20080609,12.88,13.38,12.88,13.38,208
QUANTUM,20080610,13.38,13.38,13.00,13.30,2006
QUANTUM,20080611,12.65,13.45,12.65,13.45,278
QUANTUM,20080612,12.90,13.44,12.90,13.44,128
QUANTUM,20080616,12.50,13.40,12.50,13.40,130
QUANTUM,20080617,12.85,13.40,12.85,13.40,45
QUANTUM,20080618,12.80,13.40,12.80,13.40,16
QUANTUM,20080620,12.85,13.30,12.80,13.30,54
QUANTUM,20080623,12.80,13.30,12.80,13.30,23
QUANTUM,20080624,13.19,13.19,12.80,13.10,151
QUANTUM,20080627,12.50,13.18,12.00,13.18,415
QUANTUM,20080701,12.50,12.99,12.50,12.99,105
QUANTUM,20080702,12.00,12.99,12.00,12.99,151
QUANTUM,20080703,12.50,12.99,12.40,12.50,545
QUANTUM,20080708,11.89,12.40,11.89,12.40,34
QUANTUM,20080709,11.89,12.40,11.89,12.40,76
QUANTUM,20080710,12.00,12.20,12.00,12.20,42
QUANTUM,20080711,11.11,12.40,11.11,12.19,163
QUANTUM,20080714,12.39,12.39,11.03,12.37,84
QUANTUM,20080715,11.29,11.29,10.99,11.00,315
QUANTUM,20080716,12.19,12.19,10.00,10.00,1410
QUANTUM,20080717,11.83,11.83,10.05,11.74,272
QUANTUM,20080718,10.05,11.50,10.05,11.50,135
QUANTUM,20080721,11.50,11.50,10.05,11.50,3
QUANTUM,20080722,10.61,11.50,10.61,11.50,1034
QUANTUM,20080723,11.00,11.40,11.00,11.40,109
QUANTUM,20080725,11.40,11.50,11.40,11.50,42
QUANTUM,20080728,10.60,12.40,10.60,12.40,150
QUANTUM,20080729,10.61,12.20,10.61,12.20,36
QUANTUM,20080730,11.20,12.39,11.18,12.39,2414
QUANTUM,20080801,12.50,12.50,12.50,12.50,12
QUANTUM,20080806,12.20,12.20,12.20,12.20,100
QUANTUM,20080807,12.48,12.48,12.48,12.48,6
QUANTUM,20080812,12.40,12.40,11.24,12.40,813
QUANTUM,20080826,11.16,12.14,11.16,12.14,162
QUANTUM,20080827,10.93,12.30,10.93,12.30,592
QUANTUM,20080829,11.99,11.99,11.99,11.99,10
QUANTUM,20080901,12.00,12.29,12.00,12.29,10
QUANTUM,20080902,11.99,11.99,11.99,11.99,41
QUANTUM,20080903,11.97,11.97,11.85,11.85,110
QUANTUM,20080904,11.97,11.97,11.97,11.97,7
QUANTUM,20080905,11.60,11.60,10.80,11.40,595
QUANTUM,20080908,11.20,11.20,10.80,10.80,102
QUANTUM,20080909,10.80,10.80,10.00,10.75,713
QUANTUM,20080910,10.80,10.80,10.78,10.78,351
QUANTUM,20080911,10.80,10.80,10.75,10.75,551
QUANTUM,20080912,10.79,10.79,10.01,10.79,432
QUANTUM,20080915,10.79,10.79,10.79,10.79,1
QUANTUM,20080916,10.68,10.79,10.01,10.79,431
QUANTUM,20080917,10.79,11.40,10.79,11.40,251
QUANTUM,20080918,11.50,11.50,10.98,10.98,114
QUANTUM,20080919,11.50,11.50,10.12,11.45,275
QUANTUM,20080922,11.00,11.50,10.20,10.80,530
QUANTUM,20080923,10.80,10.80,10.20,10.75,92
QUANTUM,20080924,10.75,10.75,10.00,10.45,1542
QUANTUM,20080925,10.45,10.50,9.90,10.50,298
QUANTUM,20080926,10.50,10.50,9.96,10.50,224
QUANTUM,20080929,10.40,10.40,9.98,10.39,1144
QUANTUM,20080930,10.39,10.39,9.90,10.36,354
QUANTUM,20081001,10.34,10.50,9.70,10.40,814
QUANTUM,20081002,10.22,10.22,10.22,10.22,40
QUANTUM,20081003,10.22,10.22,10.22,10.22,1
QUANTUM,20081006,9.90,10.14,9.80,10.14,109
QUANTUM,20081007,10.00,10.00,8.40,9.85,3460
QUANTUM,20081008,9.99,9.99,8.90,9.50,3338
QUANTUM,20081009,9.99,9.99,9.99,9.99,1
QUANTUM,20081010,9.90,9.90,9.00,9.89,2100
QUANTUM,20081013,9.70,9.99,9.25,9.49,1075
QUANTUM,20081014,9.85,9.85,8.90,8.99,4730
QUANTUM,20081015,9.00,9.00,8.30,8.49,5023
QUANTUM,20081016,8.00,8.30,8.00,8.30,10534
QUANTUM,20081017,8.13,8.45,7.80,8.20,649
QUANTUM,20081020,8.35,8.35,7.91,8.31,1553
QUANTUM,20081021,7.90,8.15,7.90,8.15,1842
QUANTUM,20081022,8.33,8.33,7.80,8.25,2414
QUANTUM,20081023,8.00,8.00,7.50,7.50,727
QUANTUM,20081024,7.22,7.55,7.00,7.55,607
QUANTUM,20081027,7.50,7.85,6.90,7.85,935
QUANTUM,20081028,7.70,7.89,7.40,7.89,128
QUANTUM,20081029,7.88,8.30,7.88,8.30,332
QUANTUM,20081030,8.30,8.45,7.80,8.45,633
QUANTUM,20081031,8.45,8.45,8.40,8.45,357
QUANTUM,20081103,8.45,8.45,7.90,8.37,864
QUANTUM,20081104,8.49,8.49,7.95,8.25,95
QUANTUM,20081105,7.90,8.17,7.90,8.17,256
QUANTUM,20081106,8.19,8.19,8.19,8.19,10
QUANTUM,20081107,8.19,8.19,7.70,8.18,175
QUANTUM,20081110,7.73,8.50,7.73,8.48,874
QUANTUM,20081112,9.00,9.00,9.00,9.00,5
QUANTUM,20081113,9.90,9.90,8.70,8.70,42
QUANTUM,20081114,8.49,8.49,8.49,8.49,1
QUANTUM,20081117,8.45,8.45,8.45,8.45,3
QUANTUM,20081118,8.45,8.45,8.45,8.45,5
QUANTUM,20081119,8.45,8.45,8.45,8.45,30
QUANTUM,20081120,8.45,8.45,8.45,8.45,1
QUANTUM,20081121,8.45,8.45,8.39,8.39,32
QUANTUM,20081124,8.40,8.40,7.80,8.40,20
QUANTUM,20081125,8.40,8.40,8.40,8.40,1
QUANTUM,20081126,7.80,8.10,7.80,8.10,225
QUANTUM,20081127,8.10,8.10,8.10,8.10,1
QUANTUM,20081128,8.21,8.21,8.21,8.21,1
QUANTUM,20081201,8.22,8.22,7.80,8.20,642
QUANTUM,20081202,7.85,8.19,7.85,8.19,423
QUANTUM,20081203,8.18,8.18,7.80,8.15,202
QUANTUM,20081204,8.20,8.20,8.14,8.14,10
QUANTUM,20081205,7.60,8.10,7.60,8.00,156
QUANTUM,20081208,8.20,8.20,7.70,8.19,596
QUANTUM,20081209,8.20,8.20,8.20,8.20,1
QUANTUM,20081210,8.20,8.20,8.20,8.20,1
QUANTUM,20081211,8.25,8.25,8.25,8.25,1
QUANTUM,20081212,8.24,8.24,8.24,8.24,1
QUANTUM,20081215,8.24,8.24,7.60,8.20,2243
QUANTUM,20081216,8.20,8.20,7.60,7.95,419
QUANTUM,20081217,8.00,8.00,7.26,8.00,1486
QUANTUM,20081218,7.90,7.90,7.90,7.90,2
QUANTUM,20081219,7.80,7.89,7.30,7.80,588
QUANTUM,20081222,7.80,7.80,7.20,7.80,820
QUANTUM,20081223,7.80,7.80,7.10,7.40,252
QUANTUM,20081229,7.40,8.20,7.40,8.20,143
QUANTUM,20081230,8.19,8.19,8.19,8.19,23
QUANTUM,20081231,8.20,8.20,8.20,8.20,1
QUANTUM,20090105,8.21,8.21,7.60,8.00,166
QUANTUM,20090106,8.01,8.15,7.60,8.15,352
QUANTUM,20090107,8.50,8.50,7.80,7.80,910
QUANTUM,20090108,7.70,7.90,7.50,7.90,285
QUANTUM,20090109,7.50,7.50,7.40,7.40,9821
QUANTUM,20090112,7.40,7.40,7.30,7.40,2863
QUANTUM,20090113,7.30,7.30,7.15,7.30,7082
QUANTUM,20090114,7.30,7.90,7.30,7.90,8370
QUANTUM,20090115,7.80,7.90,7.40,7.90,519
QUANTUM,20090116,7.40,7.74,7.20,7.54,365
QUANTUM,20090119,7.40,7.40,7.20,7.40,603
QUANTUM,20090120,7.40,7.40,6.81,7.14,4557
QUANTUM,20090121,7.20,7.20,6.90,7.17,1525
QUANTUM,20090122,7.17,7.17,6.95,7.13,803
QUANTUM,20090123,7.13,7.20,6.90,7.20,1173
QUANTUM,20090126,7.19,7.20,6.99,7.20,227
QUANTUM,20090127,7.20,7.20,6.90,7.20,75
QUANTUM,20090128,7.20,7.90,7.20,7.60,136
QUANTUM,20090129,7.73,7.73,7.73,7.73,5
QUANTUM,20090130,7.20,7.55,7.10,7.55,205
QUANTUM,20090202,7.55,7.55,7.55,7.55,5
QUANTUM,20090203,7.55,7.55,7.55,7.55,42
QUANTUM,20090204,7.55,7.55,7.55,7.55,2
QUANTUM,20090205,7.55,7.55,7.55,7.55,27
QUANTUM,20090206,7.55,7.55,7.55,7.55,2
QUANTUM,20090209,7.55,7.55,7.10,7.55,112
QUANTUM,20090210,7.55,7.55,7.55,7.55,2
QUANTUM,20090211,7.55,7.63,7.55,7.63,406
QUANTUM,20090212,7.63,7.63,7.10,7.60,202
QUANTUM,20090213,7.63,7.63,7.63,7.63,1
QUANTUM,20090216,7.63,7.63,7.63,7.63,2
QUANTUM,20090217,7.59,7.59,7.00,7.58,460
QUANTUM,20090218,7.59,7.59,7.59,7.59,2
QUANTUM,20090219,7.58,7.58,7.58,7.58,2
QUANTUM,20090220,7.50,7.50,6.87,7.40,387
QUANTUM,20090223,7.00,7.33,6.80,7.33,352
QUANTUM,20090224,6.90,7.27,6.90,7.24,4280
QUANTUM,20090225,7.25,7.48,7.25,7.48,629
QUANTUM,20090226,7.47,7.47,7.47,7.47,1
QUANTUM,20090227,7.10,7.48,7.10,7.48,10
QUANTUM,20090302,7.48,7.48,7.00,7.48,678
QUANTUM,20090303,7.48,7.48,7.48,7.48,2
QUANTUM,20090304,7.50,7.50,7.45,7.45,227
QUANTUM,20090305,7.30,7.58,7.30,7.58,85
QUANTUM,20090306,7.58,7.58,7.58,7.58,2
QUANTUM,20090309,7.58,7.58,7.58,7.58,2
QUANTUM,20090310,7.58,7.58,7.34,7.57,103
QUANTUM,20090311,7.57,7.58,7.40,7.58,418
QUANTUM,20090312,7.49,7.49,7.49,7.49,130
QUANTUM,20090313,7.40,7.40,7.40,7.40,1
QUANTUM,20090316,7.40,7.40,7.40,7.40,1
QUANTUM,20090317,7.40,7.40,7.40,7.40,2
QUANTUM,20090318,7.40,7.40,7.00,7.40,206
QUANTUM,20090319,7.40,7.40,6.91,7.40,203
QUANTUM,20090320,7.40,7.69,7.40,7.69,639
QUANTUM,20090323,7.70,8.00,7.55,8.00,8248
QUANTUM,20090324,8.20,9.48,8.00,9.48,1229
QUANTUM,20090325,10.00,11.19,9.60,10.00,2397
QUANTUM,20090326,9.70,11.00,9.70,11.00,243
QUANTUM,20090327,10.99,11.00,10.80,11.00,1404
QUANTUM,20090330,10.99,11.20,10.10,10.82,3731
QUANTUM,20090331,10.20,10.45,10.00,10.00,104
QUANTUM,20090401,10.29,10.29,10.29,10.29,2
QUANTUM,20090402,10.29,10.29,9.30,9.80,647
QUANTUM,20090403,9.90,10.20,9.00,10.20,1957
QUANTUM,20090406,10.00,10.70,10.00,10.70,192
QUANTUM,20090407,9.71,10.69,9.71,10.69,1205
QUANTUM,20090408,10.65,10.65,10.00,10.50,103
QUANTUM,20090409,10.00,10.00,10.00,10.00,100
QUANTUM,20090414,10.30,10.65,9.90,10.50,1529
QUANTUM,20090415,10.25,10.25,10.25,10.25,351
QUANTUM,20090416,10.50,10.50,9.90,10.20,176
QUANTUM,20090417,10.50,10.50,9.60,10.40,203
QUANTUM,20090420,10.20,10.20,9.70,9.70,105
QUANTUM,20090421,9.75,10.00,9.75,10.00,24
QUANTUM,20090422,10.00,10.00,9.66,10.00,312
QUANTUM,20090423,9.61,10.00,9.61,9.95,461
QUANTUM,20090424,9.95,9.95,9.95,9.95,1
QUANTUM,20090427,9.61,9.80,9.60,9.80,2355
QUANTUM,20090428,9.80,9.80,9.80,9.80,1
QUANTUM,20090429,10.00,10.00,9.50,9.85,121
QUANTUM,20090430,10.00,10.00,9.50,9.95,33
QUANTUM,20090504,9.95,10.10,9.50,10.10,206
QUANTUM,20090505,10.20,10.20,10.20,10.20,2
QUANTUM,20090506,10.20,11.00,10.20,10.86,1302
QUANTUM,20090507,10.81,10.81,9.95,10.45,14318
QUANTUM,20090508,10.01,10.29,10.00,10.19,3996
QUANTUM,20090511,9.50,10.24,8.80,10.24,2455
QUANTUM,20090512,10.20,10.20,10.09,10.09,524
QUANTUM,20090513,10.07,10.07,10.07,10.07,99
QUANTUM,20090514,9.61,9.99,9.61,9.99,203
QUANTUM,20090515,9.99,9.99,9.55,9.99,607
QUANTUM,20090518,9.99,9.99,9.55,9.90,1820
QUANTUM,20090519,9.90,10.06,9.51,10.06,1275
QUANTUM,20090520,10.05,10.05,9.57,10.04,204
QUANTUM,20090521,10.00,10.00,9.50,9.50,1415
QUANTUM,20090522,9.70,9.70,9.70,9.70,2
QUANTUM,20090525,9.70,9.70,8.50,9.00,925
QUANTUM,20090526,9.40,9.40,8.55,9.00,253
QUANTUM,20090527,9.00,9.48,9.00,9.48,101
QUANTUM,20090528,9.40,9.40,9.40,9.40,1
QUANTUM,20090529,9.30,9.30,8.65,9.25,429
QUANTUM,20090601,9.20,9.20,8.51,8.99,1596
QUANTUM,20090602,8.99,9.80,8.90,9.80,1471
QUANTUM,20090603,9.80,9.80,9.06,9.80,595
QUANTUM,20090604,9.80,9.80,9.80,9.80,1
QUANTUM,20090605,9.80,9.80,9.60,9.60,11
QUANTUM,20090608,9.80,9.80,9.80,9.80,1
QUANTUM,20090609,9.80,9.80,9.80,9.80,1
QUANTUM,20090610,9.80,9.80,9.70,9.70,60
QUANTUM,20090612,9.70,9.70,9.70,9.70,5
QUANTUM,20090615,9.70,9.70,9.70,9.70,1
QUANTUM,20090616,9.50,9.50,9.00,9.35,296
QUANTUM,20090617,9.35,9.35,8.91,9.35,429
QUANTUM,20090618,9.35,9.35,8.91,9.30,585
QUANTUM,20090619,9.30,9.30,9.29,9.30,403
QUANTUM,20090622,9.50,9.50,8.90,9.30,188
QUANTUM,20090623,9.24,9.24,9.23,9.23,59
QUANTUM,20090624,9.23,9.23,8.81,9.20,168
QUANTUM,20090625,9.20,9.20,8.71,9.20,502
QUANTUM,20090626,9.20,9.20,8.71,9.00,202
QUANTUM,20090629,9.00,9.00,9.00,9.00,1
QUANTUM,20090630,9.00,9.00,8.70,9.00,278
QUANTUM,20090701,9.00,9.00,9.00,9.00,1
QUANTUM,20090702,9.00,9.00,9.00,9.00,1
QUANTUM,20090703,9.00,9.00,9.00,9.00,1
QUANTUM,20090706,9.00,9.00,9.00,9.00,501
QUANTUM,20090707,9.00,9.00,9.00,9.00,1
QUANTUM,20090708,9.00,9.00,9.00,9.00,1
QUANTUM,20090709,9.00,9.30,8.61,9.30,496
QUANTUM,20090710,9.10,9.10,9.10,9.10,9
QUANTUM,20090713,9.10,9.10,9.10,9.10,1
QUANTUM,20090714,9.10,9.10,9.10,9.10,1
QUANTUM,20090715,9.20,9.20,9.20,9.20,5
QUANTUM,20090716,9.20,9.20,8.61,9.20,80
QUANTUM,20090717,9.20,9.20,9.20,9.20,1