AAPL,20080501,174.96,180,174.86,180,31849443
ADBE,20080501,38.34,39.22,37.9,39.01,7057377
ADSK,20080501,37.75,39.41,37.7,39.31,2336328
AKAM,20080501,34.37,35.09,33.67,34.37,8684594
ALTR,20080501,21.28,22.29,21.17,22.12,6922724
AMAT,20080501,18.8,19.62,18.71,19.51,19575245
AMGN,20080501,42.19,43.24,41.77,43.23,6230396
AMLN,20080501,27.5,28.71,27.11,28.49,1734437
AMZN,20080501,78.4,80.01,77.97,79.36,7180537
APOL,20080501,51.68,55.59,51.32,54.37,4384749
ATVI,20080501,27.1,27.48,27.05,27.43,3409536
BBBY,20080501,32.5,34.38,32.06,33.67,5641008
BIDU,20080501,366,374.5,362.5,370,4717053
BIIB,20080501,60.94,62.53,60.6,62.33,3384619
BRCM,20080501,25.81,27.05,25.5,26.88,16613214
CDNS,20080501,11.22,11.48,11.07,11.41,5079946
CELG,20080501,62.07,63.61,61.87,63.61,2871961
CEPH,20080501,62.74,63.36,62.13,63.36,1195964
CHKP,20080501,23.5,24.33,23.5,24.31,2341767
CHRW,20080501,63.14,65.73,62.77,65.61,2867335
CMCSA,20080501,21.31,22.36,21.16,22.31,45736028
COST,20080501,70.78,72.93,70.25,72,4566205
CSCO,20080501,25.64,26.87,25.5,26.67,70220982
CTAS,20080501,29.58,30.19,29.28,30.14,1249964
CTSH,20080501,31.5,32.25,30.67,32.22,4967579
CTXS,20080501,32.51,34.31,32.37,34.23,4050409
DELL,20080501,18.69,19.14,18.69,19.08,26970376
DISCA,20080501,22.99,24.39,22.99,24.36,3313503
DISH,20080501,30,30.57,29.61,30.43,3471599
EBAY,20080501,30.83,31.82,30.82,31.78,11166158
ERIC,20080501,25.23,25.33,24.52,24.9,9771376
ERTS,20080501,51.32,53.26,51.26,53.19,2637054
ESRX,20080501,70.52,71.27,69.5,71.18,3050927
EXPD,20080501,46.73,48.6,46.2,48.4,2765197
EXPE,20080501,25.33,25.41,24.21,25.13,5250707
FAST,20080501,48.9,49.99,48.7,49.72,1490359
FISV,20080501,50.55,52.38,49.19,52.32,3495223
FLEX,20080501,10.38,10.97,10.34,10.96,8472389
FMCN,20080501,37.51,38.84,36.58,38.64,3395951
FWLT,20080501,63.45,64.22,62.42,64.18,2730743
GENZ,20080501,70.49,71.99,70.1,71.4,2390397
GILD,20080501,51.85,53,51.65,53,6327937
GOOG,20080501,578.31,594.93,576.97,593.08,6569448
GRMN,20080501,40.4,43.24,39.81,43.12,6852622
HANS,20080501,35.54,35.97,34.06,34.88,2564035
HOLX,20080501,24.17,26.36,21.25,23.75,54031043
HSIC,20080501,56,57.13,56,56.95,834512
IACI,20080501,20.79,21.31,20.59,21.23,4324569
INFY,20080501,43.55,44.42,42.83,44.24,3106258
INTC,20080501,22.36,23.41,22.36,23.29,70428816
INTU,20080501,26.94,27.93,26.73,27.89,3777272
ISRG,20080501,291.9,295.85,287.4,294.45,679645
JNPR,20080501,27.46,28.7,27.45,28.62,10960987
JOYG,20080501,73.54,74.69,71.53,74.04,1918219
KLAC,20080501,43.55,45.85,43.32,45.53,3721963
KMRT,20080501,98,102,95.81,100.26,1533620
LAMR,20080501,39.66,41.98,39.54,41.55,2014785
LBTYA,20080501,35.23,36.57,35.23,36.56,1156257
LEAP,20080501,53.74,55.1,52.27,54.5,733934
LINTA,20080501,15.1,15.85,15.1,15.53,4052029
LLTC,20080501,35.05,36.14,34.87,35.9,5787932
LOGI,20080501,30.14,31.25,29.61,31.25,840653
LOGIY,20080501,30.14,31.25,29.61,31.25,821080
LRCX,20080501,41,43.03,40.8,42.69,2830425
LVLT,20080501,2.96,3.17,2.96,3.17,19473992
MCHP,20080501,36.48,38.16,36.4,38,4414996
MICC,20080501,107.69,116.6,106.94,116.15,1251562
MRVL,20080501,12.91,13.58,12.8,13.55,16010548
MSFT,20080501,28.5,29.49,28.48,29.4,70139614
NIHD,20080501,45.6,46.54,45.09,46.24,2080047
NTAP,20080501,24.38,25.02,24.25,24.97,13474414
NTLI,20080501,12.84,13.58,12.84,13.46,6826440
NVDA,20080501,20.8,21.55,20.7,21.5,25211515
ORCL,20080501,21.01,21.85,20.96,21.82,35074086
PAYX,20080501,36.18,37.3,35.9,37.21,2999691
PCAR,20080501,47.6,49.5,47.02,49.48,2796874
PDCO,20080501,34.54,35.73,34.31,35.57,1915257
PETM,20080501,22.42,23.85,22.06,23.33,2294396
QCOM,20080501,43.2,44.36,42.83,44.36,14630208
RIMM,20080501,123.14,128,122.7,128,20462144
RYAAY,20080501,26.82,28.43,26.8,28.04,670994
SBUX,20080501,15.96,16.89,15.83,16.65,20876635
SIAL,20080501,57.55,57.73,56.29,57.65,1577347
SIRI,20080501,2.58,2.71,2.57,2.69,25456041
SNDK,20080501,27.29,29.11,27.12,29.03,9496661
SPLS,20080501,21.77,23.33,21.7,22.9,9616717
SRCL,20080501,53.53,54.12,53.01,54.12,525589
STLD,20080501,34.45,34.57,32.7,34.03,4971318
SUNW,20080501,15.5,16.37,15.5,16.33,12259738
SYMC,20080501,18.32,19.38,18.11,19.34,31084443
TEVA,20080501,46.91,47.64,46.73,47.6,4645999
TLAB,20080501,5.19,5.33,5.13,5.33,6823627
TMPW,20080501,24.61,25.66,24.19,25.56,3099832
UAUA,20080501,15,16.36,15,16.1,10427580
VRSN,20080501,36.06,37.04,36.05,36.84,2307870
VRTX,20080501,25.71,26.62,25.47,26.5,1308845
WFMI,20080501,32.94,35.06,32.66,34.78,4279937
WYNN,20080501,100.01,109,99.61,108.19,3824638
XLNX,20080501,24.61,25.84,24.61,25.64,4886707
XRAY,20080501,40.27,42.34,40.16,40.96,2253743
YHOO,20080501,27.69,28.34,26.5,26.81,51355228