AAPL,20080507,186.05,188.2,180.54,182.59,41086243
ADBE,20080507,40.25,40.58,39.11,39.25,5179610
ADSK,20080507,39.35,39.35,37.99,38.24,4216021
AKAM,20080507,37.89,38.7,36.22,36.32,6801245
ALTR,20080507,22.79,23.02,22.36,22.4,7240701
AMAT,20080507,19.23,19.74,19.2,19.25,16145231
AMGN,20080507,42.97,42.97,41.9,42.2,7527983
AMLN,20080507,28.09,28.35,27.5,27.68,1229554
AMZN,20080507,75.26,76.64,73.09,73.24,8332682
APOL,20080507,50.94,51.89,48.87,49,2610906
ATVI,20080507,27.42,27.6,27.3,27.49,4641207
BBBY,20080507,33.88,34.12,32.57,32.58,3262490
BIDU,20080507,371.25,382.9,358.45,359.13,5451150
BIIB,20080507,63.19,63.36,61.84,62.02,1541286
BRCM,20080507,26.5,26.96,25.85,25.97,12386443
CDNS,20080507,11.08,11.08,10.77,10.78,3871847
CELG,20080507,65.32,65.41,62.5,63.1,5391984
CEPH,20080507,60.95,63.68,60.68,62.89,3315481
CHKP,20080507,24.11,24.26,23.31,23.37,1838439
CHRW,20080507,67.02,67.24,63.73,63.79,2495872
CMCSA,20080507,22.26,22.28,21.55,21.57,20231708
COST,20080507,72.83,74.08,71.92,72.08,3576443
CSCO,20080507,26.25,27,25.65,25.79,90460777
CTAS,20080507,30.85,30.9,29.58,29.72,1301385
CTSH,20080507,30.76,31.57,30.01,30.21,14764878
CTXS,20080507,33.89,34.5,33.57,34,2970035
DELL,20080507,19.23,19.38,18.8,18.9,22689987
DISCA,20080507,23.9,24.01,23.31,23.41,1394706
DISH,20080507,30.56,31.4,30.47,30.61,2062810
EBAY,20080507,30.49,30.88,29.67,29.8,12001741
ERIC,20080507,24.66,25.15,24.63,24.79,3473777
ERTS,20080507,52.04,52.9,51.81,52.11,2332164
ESRX,20080507,70,70.8,69.24,69.49,2445620
EXPD,20080507,48.75,49.28,46.89,46.94,1688539
EXPE,20080507,24.72,24.88,24.02,24.02,2692254
FAST,20080507,50.72,51.24,49.77,49.92,783477
FISV,20080507,53.41,53.41,51.21,51.83,2386990
FLEX,20080507,10.71,10.88,10.58,10.58,7655136
FMCN,20080507,41.29,41.49,39.1,39.91,2877484
FWLT,20080507,69,70.46,63.99,65.05,9838823
GENZ,20080507,69.86,70.71,68.9,69.07,2714548
GILD,20080507,54.27,54.42,53.16,53.23,6300510
GOOG,20080507,590.27,599.49,576.43,579,6585716
GRMN,20080507,44.4,44.5,42.79,42.89,2341791
HANS,20080507,35.59,36.13,35.12,35.6,2218444
HOLX,20080507,21.68,23.55,21.68,22.62,14650530
HSIC,20080507,56.17,56.32,54.94,55.06,684360
IACI,20080507,21.19,21.59,20.97,21.06,2576324
INFY,20080507,44.66,45.37,43.15,43.24,4587910
INTC,20080507,23.6,23.74,23.14,23.19,53586643
INTU,20080507,27.84,27.92,27.14,27.19,3082680
ISRG,20080507,292.62,294.99,287.72,288.79,768218
JNPR,20080507,28.55,29.04,27.82,28.07,10026783
JOYG,20080507,77.84,79.2,75.53,75.66,2500106
KLAC,20080507,44.28,45.13,43.68,43.79,3604091
KMRT,20080507,95.86,98.06,94.5,94.94,2591696
LAMR,20080507,41.02,42.64,38.53,39.72,4534386
LBTYA,20080507,36.22,37.08,35.92,36.34,1572677
LEAP,20080507,51.79,52.79,50.5,50.62,766768
LINTA,20080507,15.79,15.93,15.46,15.58,3157867
LLTC,20080507,35.93,36.3,35.37,35.41,3053746
LOGI,20080507,31.25,31.3,30.67,30.77,276913
LOGIY,20080507,31.25,31.3,30.36,30.48,618206
LRCX,20080507,41.25,41.57,40.09,40.27,2390351
LVLT,20080507,3.24,3.33,3.06,3.08,23643205
MCHP,20080507,37.42,38.17,37.4,37.53,3556358
MICC,20080507,118.86,118.86,114.44,115.23,722974
MRVL,20080507,13.12,13.52,13.04,13.18,9558900
MSFT,20080507,29.69,30.14,29.08,29.2,87760799
NIHD,20080507,45.2,46.1,45.01,45.47,2200886
NTAP,20080507,25.56,25.98,25.21,25.34,5930673
NTLI,20080507,13.88,13.98,13.46,13.61,4888643
NVDA,20080507,22.59,22.89,21.82,22.01,17780083
ORCL,20080507,21.43,21.5,20.91,20.97,37573425
PAYX,20080507,36.42,36.55,35.69,35.78,2725524
PCAR,20080507,49.98,50.11,47.46,47.57,3473190
PDCO,20080507,35.35,35.6,34.9,34.98,753091
PETM,20080507,23.34,23.81,23.02,23.15,1169559
QCOM,20080507,44.51,44.68,43.47,43.54,13911031
RIMM,20080507,132,134.12,128.62,129.98,17486682
RYAAY,20080507,27.22,27.64,26.82,26.92,526880
SBUX,20080507,16.4,16.46,15.92,15.95,14799156
SIAL,20080507,57.8,57.96,56.96,57.05,1146993
SIRI,20080507,2.8,2.86,2.75,2.8,21610260
SNDK,20080507,29.9,30.19,28.77,29.28,8624546
SPLS,20080507,21.94,22.54,21.89,21.93,6491769
SRCL,20080507,52.83,52.92,51.51,51.63,436004
STLD,20080507,36.72,36.75,35.09,35.27,3600185
SUNW,20080507,12.99,13,12.8,12.83,28937520
SYMC,20080507,19.57,19.98,19.46,19.71,22073203
TEVA,20080507,46.53,46.6,45.12,45.21,7394443
TLAB,20080507,5.51,5.59,5.33,5.34,8005823
TMPW,20080507,26.6,26.81,25.98,26.4,2114738
UAUA,20080507,14.2,14.99,13.7,13.82,4485160
VRSN,20080507,37.7,37.79,36.45,36.5,3024951
VRTX,20080507,26.33,26.5,25.22,25.5,1307765
WFMI,20080507,34.22,34.82,33.84,33.99,2352178
WYNN,20080507,107.05,107.4,101.67,102.02,1594379
XLNX,20080507,25.75,26.12,25.52,25.71,8409103
XRAY,20080507,40.01,40.22,39.54,39.84,1340526
YHOO,20080507,25.57,25.71,25.03,25.64,84168985