AAPL,20080506,184.66,187.12,182.18,186.66,32288649
ADBE,20080506,40.15,40.45,39.53,40.25,4757678
ADSK,20080506,38.26,39.6,38.14,39.29,2015461
AKAM,20080506,34.68,38.71,34.6,38.01,8788088
ALTR,20080506,22.04,22.8,21.8,22.76,8241285
AMAT,20080506,19.33,19.42,19.04,19.39,17719134
AMGN,20080506,42.6,43.14,42.32,43,4792850
AMLN,20080506,28.19,28.64,27.84,28.18,1107899
AMZN,20080506,75.51,76.77,75.05,75.71,6344219
APOL,20080506,49.76,51.37,49.27,50.79,2247608
ATVI,20080506,27.15,27.56,27.15,27.42,2919961
BBBY,20080506,33.3,33.99,32.93,33.8,4114314
BIDU,20080506,370.23,374.73,365.39,370.42,3921018
BIIB,20080506,62.59,63.37,62.44,63.14,1538233
BRCM,20080506,26.11,26.66,25.8,26.61,14483645
CDNS,20080506,11.02,11.17,10.94,11.06,3139410
CELG,20080506,65.27,65.83,64.94,65.64,2780275
CEPH,20080506,999.99,999.99,61.04,61.04,900
CHKP,20080506,23.98,24.17,23.7,24.02,1869159
CHRW,20080506,66.24,67.36,65.06,67.27,1401219
CMCSA,20080506,21.41,21.87,21.41,21.85,18184289
COST,20080506,71.9,72.96,71.5,72.65,3334391
CSCO,20080506,26.05,26.49,25.78,26.33,79626812
CTAS,20080506,30.02,30.98,30.02,30.93,1098981
CTSH,20080506,32.56,34.91,31.83,33.75,8334884
CTXS,20080506,33,34.17,32.66,34.04,2657377
DELL,20080506,18.93,19.29,18.88,19.19,16273068
DISCA,20080506,23.41,23.94,23.41,23.88,2076288
DISH,20080506,29.83,30.81,29.7,30.6,1566454
EBAY,20080506,30.66,30.96,30.37,30.79,10150495
ERIC,20080506,23.86,24.42,23.83,24.33,3363480
ERTS,20080506,51.95,52.44,51.56,52.18,2485293
ESRX,20080506,70.29,70.3,68.75,69.98,2194954
EXPD,20080506,48.45,49.37,47.42,48.98,2064777
EXPE,20080506,24.2,24.91,24.2,24.83,3592826
FAST,20080506,50.52,50.99,50.05,50.64,1035067
FISV,20080506,52.47,53.68,52.24,53.42,1182236
FLEX,20080506,10.57,10.79,10.55,10.76,10577981
FMCN,20080506,39.85,41.56,39.8,41.23,3272961
FWLT,20080506,64.79,66.69,63.69,66.38,2706477
GENZ,20080506,69.8,71.35,69.69,70.21,2592005
GILD,20080506,53.67,54.29,53.19,54.14,5306542
GOOG,20080506,591,592,583,586.36,4555873
GRMN,20080506,41.74,44.1,41.55,43.85,3480649
HANS,20080506,34.65,35.93,34.65,35.33,1821180
HOLX,20080506,21.81,22.34,21.3,22.1,18955018
HSIC,20080506,56.43,57.5,54.6,55.94,1605253
IACI,20080506,21.37,21.56,21.06,21.45,2760831
INFY,20080506,44.71,46.15,44.12,45.8,2897126
INTC,20080506,23.08,23.71,23.08,23.58,44148462
INTU,20080506,27.57,27.98,27.48,27.77,3784402
ISRG,20080506,293.57,294.92,286.61,293.34,544281
JNPR,20080506,28.21,28.96,27.88,28.73,8295876
JOYG,20080506,75,79.25,74.76,79.08,3144005
KLAC,20080506,44.45,44.94,43.45,44.55,3864709
KMRT,20080506,98.5,99,94.55,95.51,3464094
LAMR,20080506,39.77,40.52,39.18,40.02,1917101
LBTYA,20080506,35.48,36.26,35.28,36.12,1567323
LEAP,20080506,54.64,54.66,50.68,51.61,1383314
LINTA,20080506,15.21,15.91,15.21,15.72,3185117
LLTC,20080506,35.13,36.14,35.04,35.98,3878648
LOGI,20080506,30.93,31.55,30.9,31.45,607991
LOGIY,20080506,30.93,31.55,30.9,31.45,604536
LRCX,20080506,41.19,41.68,40.55,41.49,3152481
LVLT,20080506,3.11,3.23,3.05,3.23,16459159
MCHP,20080506,36.6,37.62,36.51,37.56,2309734
MICC,20080506,116.26,121.08,116.18,120.3,907799
MRVL,20080506,13.11,13.24,12.79,13.2,10314062
MSFT,20080506,29,29.86,28.93,29.7,88754786
NIHD,20080506,43.95,45.61,43.73,45.4,2694000
NTAP,20080506,25.08,25.97,25.02,25.72,7087707
NTLI,20080506,13.9,14.04,13.7,13.83,4015000
NVDA,20080506,21.9,22.58,21.56,22.53,16097202
ORCL,20080506,21.41,21.77,21.25,21.5,29902770
PAYX,20080506,36.3,36.79,36.17,36.45,4102556
PCAR,20080506,49.28,50.61,49,49.8,2160240
PDCO,20080506,34.94,35.4,34.41,35.2,1658142
PETM,20080506,22.85,23.37,22.47,23.26,854369
QCOM,20080506,43.77,44.71,43.38,44.55,13123200
RIMM,20080506,131.67,133.35,129.39,132.1,14669074
RYAAY,20080506,27.58,28.2,27.4,27.92,604914
SBUX,20080506,16.22,16.56,16.11,16.36,11223809
SIAL,20080506,57,57.97,56.6,57.57,1019949
SIRI,20080506,2.66,2.8,2.65,2.79,27249880
SNDK,20080506,30.11,30.15,29.12,29.74,7666798
SPLS,20080506,22.41,22.46,21.82,22.15,12586566
SRCL,20080506,52.6,53.2,52.42,52.96,401859
STLD,20080506,36.12,37.1,36.06,36.73,3624831
SUNW,20080506,12.95,13.01,12.77,12.98,20717437
SYMC,20080506,19.03,20,19,19.91,12763849
TEVA,20080506,46.5,46.82,45.91,46.71,8273011
TLAB,20080506,5.39,5.54,5.29,5.52,8151199
TMPW,20080506,25.95,26.68,25.48,26.56,2375646
UAUA,20080506,14.79,14.9,13.82,14.15,4371224
VRSN,20080506,36.48,37.95,36.41,37.69,2742362
VRTX,20080506,26.2,26.64,25.91,26.39,1159047
WFMI,20080506,33.9,34.23,33.44,34,2057345
WYNN,20080506,105,108.25,103.5,107.95,1236834
XLNX,20080506,25.1,25.88,24.77,25.87,5142086
XRAY,20080506,40.38,40.71,39.79,40.08,1075133
YHOO,20080506,25.54,26.25,24.2,25.72,178227530