AAPL,20080513,188.61,191.45,187.86,189.96,29195736
ADBE,20080513,40.44,40.75,39.8,40.59,4595714
ADSK,20080513,39.87,40.37,39.32,40.08,3101159
AKAM,20080513,38.04,38.04,36.89,37.59,3393219
ALTR,20080513,22.92,23.09,22.7,22.78,7508523
AMAT,20080513,20.11,20.12,19.6,19.9,33116986
AMGN,20080513,42.88,42.99,42.25,42.5,5775201
AMLN,20080513,29.61,29.62,28.93,29.38,2354822
AMZN,20080513,74.57,74.96,73.31,74.56,4910823
APOL,20080513,48.47,48.47,46.83,47.26,2825770
ATVI,20080513,30.95,32.21,30.83,32.18,5995220
BBBY,20080513,33.63,33.64,32.68,33.01,3498009
BIDU,20080513,366.62,373.32,361.3,368.4,4922388
BIIB,20080513,63.28,63.41,61.67,62.32,1624045
BRCM,20080513,26.76,27.65,26.7,27.47,11691705
CDNS,20080513,11,11.01,10.75,10.91,3880374
CELG,20080513,61.6,62.06,59.43,60.31,5740183
CEPH,20080513,65.32,65.32,63.64,63.84,1233709
CHKP,20080513,24.12,24.25,23.67,23.99,1180940
CHRW,20080513,65,65.09,64.15,65.08,1230826
CMCSA,20080513,22.17,22.24,21.91,22.09,14027518
COST,20080513,73.99,74.08,72.82,73.98,3706647
CSCO,20080513,25.86,26.05,25.65,25.89,35508559
CTAS,20080513,30.24,30.3,29.64,30.15,555721
CTSH,20080513,30.3,30.32,29.15,29.92,4847600
CTXS,20080513,33.77,34.58,33.58,34.29,2663095
DELL,20080513,19.44,20.1,19.41,20.01,29477868
DISCA,20080513,25.74,26.16,25.53,26.07,1664511
DISH,20080513,30.08,31.69,29.95,31.56,3742739
EBAY,20080513,30.99,31.52,30.71,31.41,12432813
ERIC,20080513,25.69,26.14,25.57,26.02,4089139
ERTS,20080513,54.2,54.81,52.58,54.57,5628691
ESRX,20080513,71.13,72.57,70.48,72.52,2066267
EXPD,20080513,48,48,46.59,47.39,1525408
EXPE,20080513,24.68,24.68,23.93,24.21,2233903
FAST,20080513,51.2,51.2,50.02,50.79,1064864
FISV,20080513,52.14,53.01,51.7,52.89,1284116
FLEX,20080513,10.85,10.87,10.66,10.77,4511968
FMCN,20080513,39.08,40,38.35,39.47,1781174
FWLT,20080513,71.46,75.77,71.1,75.3,8695241
GENZ,20080513,69.1,69.1,67.46,68.01,3234731
GILD,20080513,54.11,54.5,53.23,53.47,6190482
GOOG,20080513,586.23,587.95,578.55,583,5075951
GRMN,20080513,43.26,43.89,42.92,43.7,2190222
HANS,20080513,30.27,30.33,28.8,29.6,5252064
HOLX,20080513,21.88,22.15,21.42,21.58,8623519
HSIC,20080513,54.49,54.95,54.19,54.84,839579
IACI,20080513,22.5,23.1,22.29,23,4592406
INFY,20080513,43,43.2,42.34,43.02,2141419
INTC,20080513,23.64,23.93,23.6,23.76,38565764
INTU,20080513,27.46,27.46,26.86,27.37,3327022
ISRG,20080513,291.61,291.61,286.25,290.39,365606
JNPR,20080513,27.59,27.81,26.87,27.29,6650009
JOYG,20080513,79.84,80.27,77.79,79.21,1969696
KLAC,20080513,44.34,44.57,43.66,44.18,2183733
KMRT,20080513,94.82,95.81,92.66,94.34,1561129
LAMR,20080513,39.99,40.34,39.57,40.17,915749
LBTYA,20080513,34.88,35.5,34.55,34.98,2172738
LEAP,20080513,53.8,55.35,53.65,54.99,773507
LINTA,20080513,16,16.17,15.71,15.97,2031497
LLTC,20080513,36.43,36.67,36.12,36.54,3667430
LOGI,20080513,31.08,31.47,30.8,31.32,958394
LOGIY,20080513,31.08,31.5,30.8,31.32,956782
LRCX,20080513,40.27,40.57,39.78,40.03,2665991
LVLT,20080513,3.14,3.15,3.1,3.13,6943452
MCHP,20080513,36.84,37.16,36.65,36.99,2012636
MICC,20080513,118.63,120.17,116.7,120.14,487728
MRVL,20080513,13.87,14.51,13.75,14.3,17478173
MSFT,20080513,30,30.13,29.53,29.78,69988289
NIHD,20080513,48.43,48.43,46.92,48.32,2290026
NTAP,20080513,25.69,25.87,24.98,25.82,8490982
NTLI,20080513,13.81,13.98,13.61,13.87,3913901
NVDA,20080513,22,22,21.28,21.44,20769975
ORCL,20080513,21.55,21.72,21.31,21.69,19133426
PAYX,20080513,36.6,36.65,35.95,36.32,2498304
PCAR,20080513,49.29,49.37,48.58,49.16,2383899
PDCO,20080513,35.62,35.62,34.96,35.38,550115
PETM,20080513,23.92,24.4,23.75,24.1,1816879
QCOM,20080513,44.63,44.78,43.89,44.57,12977256
RIMM,20080513,141.38,141.4,139.17,140.77,20083170
RYAAY,20080513,27.57,27.8,27.26,27.62,596367
SBUX,20080513,16.08,16.08,15.7,15.95,10742675
SIAL,20080513,58.91,58.91,57.73,58.83,1005393
SIRI,20080513,2.87,2.87,2.8,2.83,24330046
SNDK,20080513,29.6,30.94,29.57,30.59,11776114
SPLS,20080513,22.2,22.49,22.08,22.44,6802846
SRCL,20080513,52.49,52.7,51.8,52.16,706519
STLD,20080513,34.59,35.82,34.12,35.68,2913973
SUNW,20080513,13.32,13.34,12.75,12.77,27968802
SYMC,20080513,20.05,20.73,20.03,20.63,16458014
TEVA,20080513,44.9,45.01,44.46,44.85,4039601
TLAB,20080513,5.45,5.48,5.39,5.44,4050287
TMPW,20080513,27.8,27.8,27.13,27.35,2260208
UAUA,20080513,14.02,14.41,13.39,13.71,3776012
VRSN,20080513,37.9,38.7,37.7,38.65,3766534
VRTX,20080513,27.7,27.7,26.61,26.92,1677515
WFMI,20080513,33.94,34.08,33.11,33.64,5461836
WYNN,20080513,104.07,104.3,101.31,102.62,1290746
XLNX,20080513,26.39,26.48,26.15,26.35,4023839
XRAY,20080513,41.21,41.3,40.59,41.07,1014485
YHOO,20080513,25.15,26.84,24.39,26.59,79844494