AAPL,20080505,181.92,185.31,181.05,184.73,30241142
ADBE,20080505,40.39,40.47,39.79,40.15,5685015
ADSK,20080505,38.98,39.02,37.86,38.35,4371768
AKAM,20080505,35,35.57,34.62,35.17,2880983
ALTR,20080505,22.01,22.3,21.78,21.99,3157375
AMAT,20080505,19.85,19.86,19.18,19.46,11755855
AMGN,20080505,42.93,43.1,42.27,42.79,4367498
AMLN,20080505,28.35,28.65,27.78,28.34,1354834
AMZN,20080505,77.27,77.77,75.87,75.92,5522271
APOL,20080505,53.26,53.56,49.85,50.28,3908979
ATVI,20080505,27.24,27.27,27.12,27.22,2907883
BBBY,20080505,33.05,33.71,32.46,33.52,5449998
BIDU,20080505,361.5,378.11,361.01,373.85,4411961
BIIB,20080505,62.01,63.12,61.98,63.01,1739384
BRCM,20080505,26.27,26.5,25.81,26.28,9338014
CDNS,20080505,11.17,11.23,10.97,11,4014978
CELG,20080505,64.15,65.9,64.15,65.27,3891617
CEPH,20080505,60.43,60.64,59.91,60.16,1944861
CHKP,20080505,24.03,24.28,23.84,23.96,1374188
CHRW,20080505,65.5,66.25,64.84,65.75,1179080
CMCSA,20080505,21.78,22,21.52,21.63,16200727
COST,20080505,72.27,72.9,71.86,72.43,3285549
CSCO,20080505,26.46,26.71,26.15,26.28,61754638
CTAS,20080505,31,31.22,30.25,30.32,1363250
CTSH,20080505,33.37,33.44,32.64,33.24,2760853
CTXS,20080505,33.52,33.66,32.89,33.23,2355338
DELL,20080505,19.16,19.39,19.1,19.1,17622202
DISCA,20080505,24.32,24.32,23.14,23.47,2968693
DISH,20080505,30.15,30.51,29.91,30.1,1039542
EBAY,20080505,30.91,31.35,30.77,30.86,8938444
ERIC,20080505,23.59,23.88,23.54,23.7,3739894
ERTS,20080505,52.93,53.3,52.02,52.09,1605735
ESRX,20080505,69.59,70.26,68.25,69.5,3679861
EXPD,20080505,48.47,49.26,47.91,48.18,2288233
EXPE,20080505,24.92,25.03,24.24,24.44,2381795
FAST,20080505,51.6,51.83,50.79,51.11,1081596
FISV,20080505,53.51,53.92,52.52,52.75,1162045
FLEX,20080505,10.94,11.04,10.61,10.67,6765511
FMCN,20080505,38.32,39.7,38.32,39.66,2224116
FWLT,20080505,64,65.5,63.43,64.63,2479934
GENZ,20080505,69.81,70.37,69.24,69.97,1793083
GILD,20080505,53.59,54.13,53.21,53.67,6223070
GOOG,20080505,598.86,599,587.13,594.03,6236064
GRMN,20080505,42.1,42.5,41.55,42.1,2849977
HANS,20080505,35.49,35.79,34.69,34.89,1960353
HOLX,20080505,22.76,22.85,21.51,21.93,15751961
HSIC,20080505,56.28,57.26,56.07,57.15,834568
IACI,20080505,21.36,21.68,21.29,21.48,3243477
INFY,20080505,44.86,44.88,44.14,44.36,1302888
INTC,20080505,23.38,23.89,23.18,23.25,37419376
INTU,20080505,27.94,28.12,27.64,27.68,2209145
ISRG,20080505,290,297.7,288,294.75,741014
JNPR,20080505,28.72,29.08,28.34,28.54,7427830
JOYG,20080505,77.38,79.05,77.14,78.64,1643915
KLAC,20080505,45.17,45.78,44.2,44.57,2781012
KMRT,20080505,102.71,103.75,99.68,100.08,1715414
LAMR,20080505,40.65,40.74,39.51,39.98,1884292
LBTYA,20080505,36.65,36.99,35.61,35.74,1108471
LEAP,20080505,55.24,55.41,54,55.04,450721
LINTA,20080505,15.32,15.73,15.11,15.29,1910867
LLTC,20080505,35.49,35.7,34.93,35.17,4461227
LOGI,20080505,30.81,31.04,30.7,30.97,486018
LOGIY,20080505,30.81,31.04,30.7,31,466592
LRCX,20080505,43.25,43.25,41.26,41.51,2626831
LVLT,20080505,3.18,3.18,3.04,3.14,22007985
MCHP,20080505,36.95,37.4,36.58,37,1624119
MICC,20080505,113,115.2,112.68,114.93,448661
MRVL,20080505,13.35,13.38,13.03,13.18,8959031
MSFT,20080505,29.93,30.23,28.99,29.08,116888232
NIHD,20080505,45.3,45.58,43.85,44.19,2178665
NTAP,20080505,24.95,25.36,24.75,25.27,6471099
NTLI,20080505,14.12,14.32,13.82,13.92,2964879
NVDA,20080505,22.37,22.47,21.91,21.96,21686827
ORCL,20080505,21.5,21.68,21.34,21.55,30029899
PAYX,20080505,36.94,37.16,36.43,36.52,1540926
PCAR,20080505,49.64,50.21,49.28,49.64,1597689
PDCO,20080505,35.03,35.45,34.96,35.38,832678
PETM,20080505,23.3,23.3,22.7,23.01,1326189
QCOM,20080505,44.08,44.37,43.62,43.93,9713457
RIMM,20080505,132.89,135.85,131.73,133.18,15180293
RYAAY,20080505,29.43,29.83,28.99,29.22,410077
SBUX,20080505,16.4,16.58,16.2,16.34,11143926
SIAL,20080505,56.18,57.1,56.12,57.1,1019752
SIRI,20080505,2.7,2.71,2.63,2.67,17354938
SNDK,20080505,28.95,30.58,28.92,29.78,9248351
SPLS,20080505,23.19,23.32,22.63,22.68,7549951
SRCL,20080505,53.04,53.25,52.14,52.58,691747
STLD,20080505,34.9,36.55,34.82,36.38,3139613
SUNW,20080505,12.76,13.03,12.44,12.97,34719259
SYMC,20080505,19.26,19.5,19.16,19.24,8435908
TEVA,20080505,47.46,47.49,46.83,47.32,3288409
TLAB,20080505,5.39,5.49,5.32,5.4,7102242
TMPW,20080505,26.27,26.41,25.35,25.64,4287837
UAUA,20080505,15.6,15.81,14.76,15,2262602
VRSN,20080505,36.81,37.37,36.45,36.71,1556903
VRTX,20080505,26.35,26.46,25.72,26.28,978337
WFMI,20080505,35,35.21,33.86,34.19,1773208
WYNN,20080505,108.82,109.17,104.22,105.75,1281143
XLNX,20080505,25.59,25.85,25.12,25.24,4883390
XRAY,20080505,40.79,40.79,40.06,40.42,764495
YHOO,20080505,23.05,24.93,22.97,24.44,277301215