AAPL,20080509,183.16,184.25,181.37,183.38,23768494
ADBE,20080509,39.63,40.17,39.25,39.89,2731888
ADSK,20080509,38.33,39.49,38.26,39.1,1577947
AKAM,20080509,36.57,37.67,36.06,37.25,4039450
ALTR,20080509,22.36,22.88,22.33,22.5,3936836
AMAT,20080509,19.3,19.36,18.96,19.29,13232815
AMGN,20080509,41.67,42.31,41.58,42.05,3926451
AMLN,20080509,27.97,28.76,27.71,28.48,2403208
AMZN,20080509,72.2,73.34,71.66,72.41,4161875
APOL,20080509,47.49,48.52,46.89,48.01,2335592
ATVI,20080509,29.22,31.71,29.15,31.64,21969668
BBBY,20080509,31.95,32.54,31.72,32.19,3077653
BIDU,20080509,349.82,354,343.4,346.28,3300567
BIIB,20080509,62.2,62.38,61.67,62.07,2036294
BRCM,20080509,25.57,26.34,25.56,26.14,6901285
CDNS,20080509,10.87,11.07,10.82,10.97,2335801
CELG,20080509,60.99,63,60.32,62.49,5465584
CEPH,20080509,64.71,65.91,64.38,65.31,1298608
CHKP,20080509,23.4,24.21,23.32,24.03,1376696
CHRW,20080509,63.6,64.3,63.28,63.92,1126929
CMCSA,20080509,21.62,22,21.62,21.68,13075843
COST,20080509,70.65,71.96,70.5,71.44,2720069
CSCO,20080509,25.4,25.64,25.26,25.48,37300773
CTAS,20080509,29.41,29.95,29.26,29.86,638080
CTSH,20080509,29.76,30.2,29.01,29.73,5022833
CTXS,20080509,33.87,34.24,33.51,33.92,1723626
DELL,20080509,18.7,19.23,18.66,19.03,17966938
DISCA,20080509,25.22,26.61,25.11,26.53,2803711
DISH,20080509,30.59,30.81,29.92,30.39,2861308
EBAY,20080509,29.98,30.19,29.29,30,7702345
ERIC,20080509,25.4,25.75,25.21,25.24,5553306
ERTS,20080509,52.1,53.15,51.76,52.61,2432885
ESRX,20080509,70.64,71.14,69.41,70.79,1267531
EXPD,20080509,46.61,47.2,45.77,46.93,2010974
EXPE,20080509,24.11,24.4,23.78,24.03,1984547
FAST,20080509,49.9,50.08,49.03,49.81,1174965
FISV,20080509,51.09,51.69,50.6,51.15,595026
FLEX,20080509,10.47,10.6,10.4,10.51,3948435
FMCN,20080509,39.82,40,38.44,39.03,2346804
FWLT,20080509,68.16,69.15,67.31,68.97,2110186
GENZ,20080509,68.79,69.84,68.38,69.58,1856355
GILD,20080509,53.51,54.14,53.25,53.61,3939670
GOOG,20080509,579,585,571.3,573.2,4461403
GRMN,20080509,42.13,42.78,41.68,42.08,2020594
HANS,20080509,29.86,29.97,28.2,28.6,9254580
HOLX,20080509,22.52,22.68,22.04,22.18,9545059
HSIC,20080509,54.84,55.21,54.46,55.17,572272
IACI,20080509,20.9,21.73,20.85,21.54,2404199
INFY,20080509,42.41,43.25,41.91,42.91,2599694
INTC,20080509,23.14,23.57,23.13,23.38,38352683
INTU,20080509,27.4,27.65,26.78,26.89,3971309
ISRG,20080509,284.44,289.83,282.28,289.1,451315
JNPR,20080509,27.44,27.74,27,27.32,9974605
JOYG,20080509,77.83,79.31,77.35,78.99,1521295
KLAC,20080509,43.54,44.45,43.25,43.92,1347560
KMRT,20080509,93.16,94.7,92.81,93.19,1421236
LAMR,20080509,38.51,39.09,38.32,38.74,1152602
LBTYA,20080509,34.84,35.25,34.68,34.88,2187296
LEAP,20080509,50.71,55.38,50.71,54.59,2664465
LINTA,20080509,15.45,16.35,15.45,16.11,2672100
LLTC,20080509,35.97,36.47,35.69,36.3,3625940
LOGI,20080509,31.49,31.67,31.15,31.3,686063
LOGIY,20080509,31.49,31.67,31.15,31.3,685486
LRCX,20080509,39.58,40.41,39.38,40.09,1896883
LVLT,20080509,3.12,3.17,3.05,3.12,19932857
MCHP,20080509,36.64,37.08,36.37,36.64,1607214
MICC,20080509,115.6,116.94,114.18,116.34,551627
MRVL,20080509,13.19,13.5,13.07,13.39,7071071
MSFT,20080509,29.21,29.55,28.95,29.39,50181599
NIHD,20080509,46.85,47.9,46.71,47.3,1752436
NTAP,20080509,25.93,26.55,25.8,26.3,6113314
NTLI,20080509,13.74,14.01,13.5,13.95,3497991
NVDA,20080509,22.01,23.43,21.97,22.53,49683383
ORCL,20080509,20.84,21.1,20.7,21,20195040
PAYX,20080509,35.91,36.14,35.71,35.95,1649070
PCAR,20080509,47.53,47.81,46.88,47.52,1560929
PDCO,20080509,35.25,35.95,35.18,35.79,1289093
PETM,20080509,22.83,23.58,22.8,23.29,1066431
QCOM,20080509,43.4,44.27,43.4,43.72,8249252
RIMM,20080509,131.2,134.64,131.11,132.69,15140688
RYAAY,20080509,26.48,27.36,26.46,27.09,432668
SBUX,20080509,15.78,15.97,15.68,15.86,13439674
SIAL,20080509,57.52,58.03,57.1,57.78,946734
SIRI,20080509,2.79,2.79,2.72,2.73,12307388
SNDK,20080509,28.64,29.47,28.27,29.18,5910153
SPLS,20080509,21.25,21.71,21.12,21.5,10565676
SRCL,20080509,51.28,52.08,51.28,51.81,399424
STLD,20080509,35.58,35.7,33.63,34.49,4684986
SUNW,20080509,12.81,13.15,12.77,13.04,17564945
SYMC,20080509,19.51,20.02,19.51,19.99,8233248
TEVA,20080509,45.48,45.53,45.1,45.2,2697459
TLAB,20080509,5.37,5.52,5.36,5.41,3608933
TMPW,20080509,26.22,26.74,26.08,26.66,1943563
UAUA,20080509,13.16,14.03,12.97,13.71,4643992
VRSN,20080509,36.94,38.34,36.5,37.9,10637758
VRTX,20080509,26.26,27.18,26,26.9,1881648
WFMI,20080509,33.16,33.69,32.5,32.78,2682188
WYNN,20080509,101.3,103.08,100.31,103.02,1226034
XLNX,20080509,25.5,26.08,25.37,25.75,4492615
XRAY,20080509,39.91,40.76,39.61,40.76,1444614
YHOO,20080509,26.01,26.19,25.75,25.93,29912593