AAPL,20080512,185.21,188.87,182.85,188.16,29015338
ADBE,20080512,39.83,40.5,39.35,40.44,4125285
ADSK,20080512,39.25,39.93,39,39.67,3686390
AKAM,20080512,37.16,38.12,36.2,37.94,4011694
ALTR,20080512,22.5,22.93,22.31,22.89,5775288
AMAT,20080512,19.29,19.95,19.16,19.87,19583406
AMGN,20080512,41.86,43.05,41.86,42.95,5662504
AMLN,20080512,28.72,29.73,28.5,29.5,2642036
AMZN,20080512,73,74.93,71.78,74.53,7158861
APOL,20080512,47.8,48.49,47.14,48.32,3188757
ATVI,20080512,31,31.2,30.05,30.9,8310502
BBBY,20080512,32.19,33.55,32.19,33.51,3885772
BIDU,20080512,347.85,367.75,343.1,366.87,4560555
BIIB,20080512,62.44,63.75,61.98,63.05,1760913
BRCM,20080512,26.18,26.8,25.9,26.66,7482422
CDNS,20080512,11.05,11.15,10.85,11,3353790
CELG,20080512,62.5,63.18,61.41,61.73,3864772
CEPH,20080512,65.3,65.46,64.53,65.23,1031652
CHKP,20080512,23.87,24.29,23.59,24.17,1384006
CHRW,20080512,63.93,64.97,63.3,64.92,1494687
CMCSA,20080512,21.68,22.1,21.62,22.04,14898064
COST,20080512,71.69,73.91,71.53,73.68,3496335
CSCO,20080512,25.45,25.87,25.4,25.84,37689214
CTAS,20080512,29.97,30.2,29.67,30.19,868830
CTSH,20080512,29.74,30.3,29.01,30.17,6265128
CTXS,20080512,34,34.18,33.55,34.08,2346054
DELL,20080512,19.02,19.48,18.92,19.37,20487564
DISCA,20080512,26.53,26.53,25.26,25.7,2910429
DISH,20080512,30.22,30.92,30.03,30.45,1692361
EBAY,20080512,30.25,31.2,30.19,31.12,13514890
ERTS,20080512,52.77,54.5,52.13,54.27,5628914
ESRX,20080512,70.64,71.65,69.72,71.46,1607723
EXPD,20080512,46.92,48,46.65,47.96,1385316
EXPE,20080512,24.03,24.79,23.83,24.61,2428515
FAST,20080512,50.02,51.18,49.53,51.04,878655
FISV,20080512,51.34,52.14,50.67,52.05,786564
FLEX,20080512,10.55,10.97,10.53,10.87,8417905
FMCN,20080512,39.05,39.5,37.55,38.54,2933443
FWLT,20080512,69.23,69.65,67.99,68.9,1845274
GENZ,20080512,69.39,69.56,68.07,68.98,2175159
GILD,20080512,53.41,54.51,53.25,54.48,4400720
GOOG,20080512,574.75,586.75,568.91,584.94,4835853
GRMN,20080512,42.46,43.22,42.15,43.12,2457644
HANS,20080512,28.76,30.28,28.59,30.24,5615811
HOLX,20080512,22.39,22.56,21.87,22.06,8457828
HSIC,20080512,55.08,55.08,54.31,54.86,495199
IACI,20080512,21.55,22.39,21.42,22.38,2525242
INFY,20080512,43.07,43.62,42.17,43.58,3115862
INTC,20080512,23.36,23.71,23.2,23.64,33590039
INTU,20080512,26.89,27.71,26.58,27.59,4323080
ISRG,20080512,288.5,291.6,285.56,291.24,418034
JNPR,20080512,27.5,27.83,27.32,27.71,5854835
JOYG,20080512,79.3,80.35,77.2,79.96,1466801
KLAC,20080512,43.87,44.4,43.36,44.21,1914804
KMRT,20080512,93.26,95.79,92.39,94.69,2384873
LAMR,20080512,38.7,39.71,38.69,39.62,911899
LBTYA,20080512,34.81,35.08,34.34,35,1939517
LEAP,20080512,54.17,55.39,53.63,54.08,1275281
LINTA,20080512,16.04,16.19,15.38,15.94,2677590
LLTC,20080512,36.3,36.53,36.09,36.5,3830557
LOGIY,20080512,31.3,31.6,30.97,31.53,412943
LRCX,20080512,39.72,40.34,39,40.34,3491847
LVLT,20080512,3.12,3.16,3.09,3.13,9509531
MCHP,20080512,36.65,37.07,36.26,37.05,1668723
MICC,20080512,116.72,120.26,115.62,119.19,449415
MRVL,20080512,13.52,13.77,13.25,13.7,13703952
MSFT,20080512,29.4,30.06,29.35,29.99,63318881
NIHD,20080512,47.54,48.57,47.46,48.39,1848122
NTAP,20080512,26.29,26.43,25.29,25.65,8280407
NTLI,20080512,13.95,13.98,13.68,13.84,2542103
NVDA,20080512,22.82,22.82,21.67,21.89,23648214
ORCL,20080512,21.13,21.63,21.08,21.51,23867474
PAYX,20080512,36.14,36.65,35.76,36.6,1829910
PCAR,20080512,47.74,48.86,47.23,48.82,1533043
PDCO,20080512,35.78,35.88,35.08,35.53,912139
PETM,20080512,23.36,24.11,23.21,24.05,1209638
QCOM,20080512,43.71,44.65,43.47,44.63,11539547
RIMM,20080512,136.51,143.08,135.65,141.97,33640793
RYAAY,20080512,27.56,27.84,27.29,27.74,289611
SBUX,20080512,15.9,16.05,15.84,16.04,12090837
SIAL,20080512,57.77,58.96,57.41,58.88,958850
SIRI,20080512,2.77,2.88,2.74,2.87,26901348
SNDK,20080512,29.23,29.3,28.5,29.27,5251509
SPLS,20080512,21.5,21.96,21.4,21.96,8385880
SRCL,20080512,51.8,52.88,51.57,52.6,399876
STLD,20080512,34.49,35,33.83,34.77,3361142
SUNW,20080512,13,13.32,13,13.3,14974210
SYMC,20080512,19.86,20.24,19.74,20.1,10713873
TEVA,20080512,44.81,44.94,44.5,44.71,5130001
TLAB,20080512,5.41,5.47,5.34,5.45,4918036
TMPW,20080512,26.66,27.75,26.53,27.67,1995723
UAUA,20080512,13.87,14.29,13.74,14,2458972
VRSN,20080512,37.83,38.12,36.76,37.96,6613660
VRTX,20080512,27.01,27.8,26.99,27.7,1310037
WFMI,20080512,33.11,34.3,32.9,33.75,4590825
WYNN,20080512,102.72,104.58,101.93,103.85,919830
XLNX,20080512,25.85,26.39,25.73,26.34,4853591
XRAY,20080512,40.91,41.3,40.36,41.3,1442399
YHOO,20080512,25.8,25.88,25.02,25.26,41137307