AAPL,20080508,183.77,186.5,183.07,184.91,31288532
ADBE,20080508,39.49,40.15,39.11,40,5145135
ADSK,20080508,38.17,38.94,38.17,38.83,2068266
AKAM,20080508,36.31,37.41,35.85,36.84,3690734
ALTR,20080508,22.59,22.83,22.27,22.62,5483684
AMAT,20080508,19.33,19.82,19.31,19.51,18125148
AMGN,20080508,42.08,42.56,41.9,42.02,6251673
AMLN,20080508,27.88,28.43,27.52,28.05,1316951
AMZN,20080508,73.73,74.16,71.56,72.79,8070543
APOL,20080508,48.97,49.23,47.38,47.95,3454791
ATVI,20080508,27.59,27.7,27.42,27.69,4814907
BBBY,20080508,32.78,33.1,31.96,32.13,4033136
BIDU,20080508,361.1,367.2,353.49,355.17,4506320
BIIB,20080508,62.22,63.68,61.94,62.7,1724513
BRCM,20080508,26.18,26.41,25.56,26.11,8176075
CDNS,20080508,10.93,11.04,10.69,10.96,2925726
CELG,20080508,63.29,63.78,61.59,62.47,6536275
CEPH,20080508,62.91,65.2,62.6,65.04,2300414
CHKP,20080508,23.38,23.69,23.29,23.61,1778960
CHRW,20080508,64.36,64.81,63.43,64.33,1239164
CMCSA,20080508,21.76,22.17,21.59,22.05,20292210
COST,20080508,72.4,72.4,70.9,71.2,4463776
CSCO,20080508,25.99,26,25.3,25.7,47722245
CTAS,20080508,29.91,30.08,29.59,29.71,740317
CTSH,20080508,30.45,30.6,28.84,29.84,10162706
CTXS,20080508,33.95,34.57,33.78,34.38,2313528
DELL,20080508,19.01,19.16,18.7,18.84,28938488
DISCA,20080508,23.79,25.95,23.79,25.73,5044584
DISH,20080508,30.94,31.47,30.48,30.96,1734202
EBAY,20080508,29.94,30.5,29.69,30.13,9252215
ERIC,20080508,25.15,25.34,24.97,25.12,3932660
ERTS,20080508,52.41,53.23,52.02,52.58,2008122
ESRX,20080508,69.38,71.45,69.24,70.96,2374022
EXPD,20080508,47.63,49.43,47.09,47.31,2453305
EXPE,20080508,24.19,24.73,24,24.41,2432255
FAST,20080508,50.25,51.12,50.12,50.48,1153667
FISV,20080508,52.22,52.22,51.11,51.51,1547067
FLEX,20080508,10.6,10.65,10.45,10.56,8152881
FMCN,20080508,39.98,40.61,39.35,40.45,2310339
FWLT,20080508,66.15,68.92,65.77,68.88,3787124
GENZ,20080508,69.5,70.15,68.91,69.38,2630757
GILD,20080508,53.82,54.59,53.47,54.11,5361795
GOOG,20080508,586.2,589.3,578.91,583.01,5097054
GRMN,20080508,42.96,43.27,41.87,42.32,2296640
HANS,20080508,28.85,31.75,28.51,30.14,20687996
HOLX,20080508,22.59,23.09,22.4,22.7,11964833
HSIC,20080508,55.36,55.53,54.78,55.2,616458
IACI,20080508,21.11,21.36,20.91,21.2,2531280
INFY,20080508,43.12,43.28,42.29,42.83,3713952
INTC,20080508,23.38,23.61,23.11,23.39,47312587
INTU,20080508,27.42,27.81,27.34,27.75,3195486
ISRG,20080508,289.78,290.72,282.75,287.57,705488
JNPR,20080508,28.38,28.38,27.23,27.64,10455015
JOYG,20080508,76.44,77.65,75.87,77.48,1741845
KLAC,20080508,43.92,44.35,43.29,43.98,2177414
KMRT,20080508,95,95.63,92.76,93.22,1936619
LAMR,20080508,39.63,39.95,38.6,38.98,2480475
LBTYA,20080508,36.21,36.55,34.27,35.21,4811519
LEAP,20080508,50.96,51.14,49.61,50.1,901747
LINTA,20080508,15.69,16.14,15.49,15.58,2379520
LLTC,20080508,35.65,36.48,35.42,36.2,5516395
LOGI,20080508,30.8,31.53,30.79,31.2,689290
LOGIY,20080508,30.8,31.53,30.79,31.2,661255
LRCX,20080508,40.16,40.46,39.32,40.1,3239396
LVLT,20080508,3.11,3.25,3.1,3.23,15826907
MCHP,20080508,37.54,37.61,36.32,37.08,3095721
MICC,20080508,116.47,117.84,115.48,116.78,567334
MRVL,20080508,13.22,13.44,13,13.3,7179742
MSFT,20080508,29.28,29.39,29,29.27,67780243
NIHD,20080508,45.6,48.05,45.34,47.31,3649314
NTAP,20080508,25.65,26.47,25.54,26.03,8951209
NTLI,20080508,14.34,14.34,13.76,13.9,9309328
NVDA,20080508,22.18,22.25,21.01,21.95,27653193
ORCL,20080508,21.15,21.28,21,21.1,25408784
PAYX,20080508,35.95,36.38,35.79,36.29,2814758
PCAR,20080508,48.12,48.77,47.58,48.18,1694117
PDCO,20080508,35.09,35.81,35.09,35.38,976486
PETM,20080508,23.31,23.74,22.71,23.14,1331531
QCOM,20080508,43.86,44.61,43.56,44.1,11150964
RIMM,20080508,128.62,132.55,128.28,131.18,15614289
RYAAY,20080508,27.27,28.11,27.16,27.9,584677
SBUX,20080508,16.01,16.1,15.72,15.85,19364883
SIAL,20080508,57.31,58.24,57.11,58.15,1324391
SIRI,20080508,2.85,2.85,2.8,2.83,14668988
SNDK,20080508,29.42,29.67,28.84,29.19,5521477
SPLS,20080508,22.08,22.13,21.37,21.44,9811368
SRCL,20080508,51.99,53.14,51.8,52.33,801395
STLD,20080508,35.87,36.19,35.15,36.17,3848669
SUNW,20080508,12.84,13.01,12.84,12.95,22174841
SYMC,20080508,19.73,19.94,19.53,19.83,12269603
TEVA,20080508,45.43,45.63,45,45.56,4144807
TLAB,20080508,5.4,5.46,5.33,5.46,7266042
TMPW,20080508,26.58,27.09,26.36,26.57,1828850
UAUA,20080508,13.68,14.21,13.26,13.54,3472580
VRSN,20080508,36.93,37.25,36.41,36.73,2449693
VRTX,20080508,25.7,26.91,25.7,26.53,1583109
WFMI,20080508,34.3,34.33,33.57,33.68,1672973
WYNN,20080508,102.49,103.78,101.52,102.09,999159
XLNX,20080508,25.76,26.14,25.59,25.79,4881544
XRAY,20080508,40.03,40.36,39.85,40.36,1030068
YHOO,20080508,25.66,26.44,25.51,26.22,59881099