AAPL,20080502,180.19,181.92,178.55,180.94,35190350
ADBE,20080502,39.23,40.41,39.12,40.38,8753578
ADSK,20080502,39.22,39.5,38.75,39.42,2716016
AKAM,20080502,34.99,35.04,34.13,34.95,3987924
ALTR,20080502,22.36,22.44,21.88,22.18,6984383
AMAT,20080502,19.81,19.98,19.32,19.7,18100592
AMGN,20080502,43.41,43.45,42.45,42.93,5048891
AMLN,20080502,28.79,28.89,27.86,28.48,1344788
AMZN,20080502,80.3,81.2,76.4,77.31,8059373
APOL,20080502,54.64,55.02,52.52,53.62,3577056
ATVI,20080502,27.48,27.48,27.1,27.16,3131333
BBBY,20080502,34.2,34.73,32.76,33.1,7010958
BIDU,20080502,371.65,372.29,357.6,361.5,4087808
BIIB,20080502,62.58,62.8,61.35,62.31,2176754
BRCM,20080502,27.1,27.22,25.96,26.49,12730178
CDNS,20080502,11.46,11.5,11.14,11.22,5138037
CELG,20080502,64.12,64.66,63.79,64.36,2633843
CEPH,20080502,62.15,62.62,60.4,60.58,3637808
CHKP,20080502,24.46,24.48,23.78,24.08,1625144
CHRW,20080502,66.15,66.96,64.84,65.46,1866037
CMCSA,20080502,22.34,22.47,21.66,21.97,19406171
COST,20080502,72.5,72.8,70.98,72.14,4427233
CSCO,20080502,26.97,27,26.42,26.75,65538715
CTAS,20080502,30.57,31.73,30.57,31.01,1590114
CTSH,20080502,32.77,33.35,32.41,33.06,2835509
CTXS,20080502,34.28,34.38,33.29,33.85,2953007
DELL,20080502,19.25,19.4,19.11,19.32,21500452
DISCA,20080502,24.44,24.51,23.74,24.35,2357360
DISH,20080502,30.44,30.82,29.9,30.34,2194535
EBAY,20080502,31.85,31.86,30.65,31.11,16085667
ERIC,20080502,24.16,24.22,23.24,23.54,9413298
ERTS,20080502,53.53,54.11,52.69,53.17,3444527
ESRX,20080502,71.3,71.3,68.97,69.59,2905385
EXPD,20080502,48.67,49.92,48.17,48.95,1911229
EXPE,20080502,25.4,25.5,24.84,25.17,3067923
FAST,20080502,50.19,52.25,50.18,51.76,2181920
FISV,20080502,53.6,54.37,52.91,53.43,2552619
FLEX,20080502,11.08,11.1,10.75,11.01,10714616
FMCN,20080502,39.29,39.64,38,38.48,3074825
FWLT,20080502,64.78,65.23,62.91,63.37,2173728
GENZ,20080502,71.96,71.98,69.59,70.49,2678369
GILD,20080502,53.01,53.79,52.94,53.63,5888936
GOOG,20080502,598.49,602.45,579.3,581.29,6960985
GRMN,20080502,43.39,44.5,41.11,42.77,5141774
HANS,20080502,35.19,35.44,34.83,35.2,1870630
HOLX,20080502,24.73,24.87,22.66,22.85,16615166
HSIC,20080502,57.19,57.5,55.95,56.3,625294
IACI,20080502,21.5,21.65,21.13,21.49,4174043
INFY,20080502,44.42,45.41,43.59,44.94,2163901
INTC,20080502,23.61,23.66,23.13,23.58,57572756
INTU,20080502,28.27,28.36,27.91,28.18,2510578
ISRG,20080502,297.03,298.5,288.66,290.03,545542
JNPR,20080502,28.89,29.49,28.27,28.79,11438396
JOYG,20080502,75.08,77.61,74.96,76.97,1941738
KLAC,20080502,45.94,46.24,44.32,45.3,3331478
KMRT,20080502,100.49,103.22,100.44,103.22,1301326
LAMR,20080502,41.77,41.77,40.46,40.79,1583436
LBTYA,20080502,36.81,36.96,36.26,36.75,875764
LEAP,20080502,55.12,55.25,53.81,54.76,504816
LINTA,20080502,15.72,15.88,15.22,15.4,2526994
LLTC,20080502,35.92,36.14,34.97,35.35,5440493
LOGI,20080502,31.54,31.67,30.63,30.93,1050677
LOGIY,20080502,31.54,31.67,30.63,30.93,1003408
LRCX,20080502,43.21,43.7,42.3,42.75,2124272
LVLT,20080502,3.23,3.26,3.08,3.2,20664488
MCHP,20080502,38.05,38.16,36.77,37.28,3033119
MICC,20080502,113.02,115.27,112.65,114.35,855607
MRVL,20080502,13.68,13.69,13,13.33,15665040
MSFT,20080502,29.59,29.62,28.86,29.24,64134738
NIHD,20080502,46.52,46.85,44.88,45.37,2667841
NTAP,20080502,25.24,25.34,24.5,24.87,6280232
NTLI,20080502,13.62,14.29,13.6,14.1,11644531
NVDA,20080502,22.09,22.52,21.75,22.52,28075585
ORCL,20080502,22.06,22.07,21.29,21.51,36527087
PAYX,20080502,37.35,37.47,36.75,37.11,2462547
PCAR,20080502,49.83,51.25,49.59,50.13,3319631
PDCO,20080502,35.82,35.89,35.02,35.19,999023
PETM,20080502,23,23.91,23,23.28,1501278
QCOM,20080502,44.67,44.9,44.01,44.33,15185400
RIMM,20080502,130.4,132.6,129.48,131.92,18849690
RYAAY,20080502,29.54,29.9,29.18,29.82,883514
SBUX,20080502,17,17.1,16.25,16.46,14824424
SIAL,20080502,58.22,58.37,55.42,56.14,2228978
SIRI,20080502,2.72,2.73,2.67,2.7,26282972
SNDK,20080502,29.56,29.68,28.68,29.19,6098830
SPLS,20080502,23.18,23.69,23.11,23.35,12384543
SRCL,20080502,54.6,54.66,53.26,53.47,388102
STLD,20080502,34.21,35.53,34.13,34.91,4439310
SUNW,20080502,13.32,13.43,12.37,12.64,102726685
SYMC,20080502,19.25,19.45,19.05,19.45,11584759
TEVA,20080502,47.79,47.83,46.83,47.16,4111176
TLAB,20080502,5.38,5.45,5.31,5.39,6748669
TMPW,20080502,28.09,29.33,25.71,26.48,6557279
UAUA,20080502,16.35,16.46,15.35,15.89,2470726
VRSN,20080502,37.11,37.56,36.45,36.83,2088253
VRTX,20080502,26.62,26.9,25.93,26.29,984450
WFMI,20080502,35.49,36.03,34.58,34.98,2935318
WYNN,20080502,106.81,112.48,106.81,108.03,2873088
XLNX,20080502,25.99,26.17,25.29,25.75,4907363
XRAY,20080502,41.05,41.41,40.41,40.69,1067767
YHOO,20080502,27.65,29.73,27.21,28.67,77583230