AAPL,20080515,186.81,189.9,184.2,189.73,31036666
ADBE,20080515,40.82,42.08,40.6,42,6277554
ADSK,20080515,40.19,41.12,39.48,40.94,3705518
AKAM,20080515,38.17,40.54,38.11,40.38,5733839
ALTR,20080515,22.67,22.99,22.51,22.95,5294333
AMAT,20080515,19.81,19.97,19.51,19.64,29135299
AMGN,20080515,42.1,42.26,41.72,42.05,6986934
AMLN,20080515,29.49,30.74,29.28,30.63,2385761
AMZN,20080515,73.89,76.32,73.55,76.12,6881570
APOL,20080515,48.13,48.73,46.46,48.73,4547411
ATVI,20080515,32.25,33.5,32.15,33.49,4003557
BBBY,20080515,33.56,34.61,33.12,34.59,4851650
BIDU,20080515,364.07,368.06,360.36,364.27,3391222
BIIB,20080515,62.1,63.26,61.46,62.9,1468308
BRCM,20080515,26.58,27.74,26.27,27.58,11292589
CDNS,20080515,11.08,11.26,11.08,11.25,2272074
CELG,20080515,60.7,60.9,58.97,59.29,5029146
CEPH,20080515,64.18,65.46,64.18,65.28,768511
CHKP,20080515,24.63,25.04,24.4,24.99,2464412
CHRW,20080515,65.36,65.81,64.64,65.47,1353510
CMCSA,20080515,22.24,22.58,21.96,22.54,20212657
COST,20080515,74.15,74.47,73.56,74.45,3580289
CSCO,20080515,25.68,26.56,25.64,26.5,54649316
CTAS,20080515,30.27,30.76,29.87,30.67,618708
CTSH,20080515,30.48,31.67,29.65,31.63,5711256
CTXS,20080515,34.66,36.2,34.48,36.19,3677463
DELL,20080515,20.17,20.73,20,20.63,25190599
DISCA,20080515,25.86,26.68,25.59,26.5,1258013
DISH,20080515,33.43,33.95,33.01,33.56,2687056
EBAY,20080515,31.15,31.94,30.86,31.93,11290942
ERIC,20080515,27.04,27.24,26.83,27.25,8229249
ERTS,20080515,52.5,52.95,51.03,51.52,6947046
ESRX,20080515,72.54,73.15,70.93,72.17,2418242
EXPD,20080515,47.29,48.09,47.07,47.93,1288567
EXPE,20080515,24.23,24.71,24.01,24.69,4675253
FAST,20080515,50.78,51.82,50.3,51.66,951365
FISV,20080515,51.42,52.59,51.1,52.42,1297825
FLEX,20080515,10.71,10.92,10.63,10.87,8480261
FMCN,20080515,39.61,41.92,39.46,41.77,3867421
FWLT,20080515,74.88,78.88,74.82,78.63,4566044
GENZ,20080515,69.75,70.22,69.11,69.63,1779551
GILD,20080515,52.4,53.37,52.13,52.95,5301544
GOOG,20080515,579,582.95,575.61,581,4307958
GRMN,20080515,44.99,47.2,44.83,47.2,3727334
HANS,20080515,29.38,30.24,29.18,29.79,2447514
HOLX,20080515,21.18,21.38,20.7,21,10193512
HSIC,20080515,55.36,56.44,55.08,56.21,816203
IACI,20080515,23.63,23.9,23.45,23.71,3134269
INFY,20080515,45.03,46.71,44.57,46.58,4293387
INTC,20080515,23.92,24.99,23.85,24.97,76020231
INTU,20080515,27.56,28.11,27.45,27.96,2427225
ISRG,20080515,285.69,293.8,285.62,292.98,776051
JNPR,20080515,27.3,28.28,27.07,28.17,8741938
JOYG,20080515,77.73,80.35,77.52,80.3,1879767
KLAC,20080515,45.66,46.37,45.46,46.27,3356498
KMRT,20080515,93.98,97.09,93.75,96.85,2472980
LAMR,20080515,40.37,41.06,40.08,40.88,630408
LBTYA,20080515,34.68,35.61,34.43,35.46,1359910
LEAP,20080515,56.14,60.98,55.05,60.03,1574200
LINTA,20080515,16.15,16.82,16,16.75,4534624
LLTC,20080515,36.65,37.08,36.3,37.04,4122244
LOGI,20080515,31.11,31.91,31.1,31.87,718202
LOGIY,20080515,31.11,31.91,30.96,31.87,703920
LRCX,20080515,41.9,41.91,40.68,41.87,3260989
LVLT,20080515,3.11,3.3,3.09,3.28,25101688
MCHP,20080515,36.58,38.01,36.51,37.88,3288564
MICC,20080515,122.38,122.52,118.27,120.23,637966
MRVL,20080515,14.09,15.01,14.06,14.83,15832687
MSFT,20080515,29.98,30.53,29.94,30.45,51937222
NIHD,20080515,49.84,50.87,49.38,50.66,3244445
NTAP,20080515,26.66,27.16,26.36,27.13,5847064
NTLI,20080515,13.9,14.51,13.84,14.5,8210374
NVDA,20080515,22.02,23.88,21.92,23.78,28340381
ORCL,20080515,21.62,21.91,21.54,21.87,21594343
PAYX,20080515,36.23,36.93,36.15,36.84,1878550
PCAR,20080515,49.43,50.5,49.05,50.5,2174840
PDCO,20080515,36.17,36.25,35.83,36.09,1161889
PETM,20080515,24.16,24.9,23.97,24.79,1414150
QCOM,20080515,44.05,45.04,44.01,45,15031320
RIMM,20080515,139.65,140.9,136.41,140.71,21050864
RYAAY,20080515,27.25,28.27,26.88,27.86,462159
SBUX,20080515,15.83,16.23,15.83,16.07,8375997
SIAL,20080515,59.43,59.98,59.26,59.91,1045191
SIRI,20080515,2.82,2.83,2.78,2.8,18896867
SNDK,20080515,32.18,33.17,31.76,33.1,9991458
SPLS,20080515,23.41,24.22,23.25,24.15,12543226
SRCL,20080515,52.52,52.85,52.03,52.68,612276
STLD,20080515,34.84,36.42,34.81,36.37,5431156
SUNW,20080515,13.12,13.51,13.11,13.49,18650523
SYMC,20080515,20.25,20.96,20.2,20.79,11297341
TEVA,20080515,45.17,45.4,44.93,45.27,3814737
TLAB,20080515,5.48,5.68,5.41,5.67,7848519
TMPW,20080515,27.51,28.23,27.3,28.08,1660419
UAUA,20080515,13.99,14.89,13.47,14.38,3070061
VRSN,20080515,39.51,41.09,39.5,40.81,6451698
VRTX,20080515,27.11,28.08,26.95,27.86,1594432
WFMI,20080515,29.06,29.57,28.45,29.12,8355868
WYNN,20080515,104.81,109.18,104.02,108.97,1323079
XLNX,20080515,26.3,27.05,26.3,26.96,5693725
XRAY,20080515,41.63,41.72,41.4,41.57,927314
YHOO,20080515,27.54,27.98,26.85,27.75,78559133