AAPL,20080516,190.11,190.3,187,187.62,27206626
ADBE,20080516,42.17,42.45,41.71,42.26,5944552
ADSK,20080516,41.49,41.49,40.11,40.74,4619738
AKAM,20080516,40.59,40.69,39.21,40.33,5327392
ALTR,20080516,23.01,23.09,22.61,22.98,6172387
AMAT,20080516,19.73,19.77,19.27,19.57,18412969
AMGN,20080516,42.17,42.17,41.63,42.03,7355659
AMLN,20080516,32.2,32.78,30.99,32.15,6660690
AMZN,20080516,76.42,76.83,74.86,76.46,6147666
APOL,20080516,48.9,49.08,46.11,46.71,7124633
ATVI,20080516,33.64,33.67,32.5,32.94,5520779
BBBY,20080516,34.45,34.45,33.14,33.78,5482496
BIDU,20080516,365.26,370.19,360.93,364.59,2859341
BIIB,20080516,63.19,63.71,62.87,63.5,2054435
BRCM,20080516,27.78,28.81,27.53,28.76,17758781
CDNS,20080516,11.33,11.39,11.12,11.19,2929403
CELG,20080516,60.29,61.79,59.61,61.09,5996717
CEPH,20080516,65.49,65.76,64.82,65.64,1218728
CHKP,20080516,25.12,25.12,24.61,24.8,2002372
CHRW,20080516,65.73,65.73,63.66,64.15,2069699
CMCSA,20080516,22.55,22.57,21.98,22.08,26185442
COST,20080516,74.36,74.36,72.2,73.27,5674591
CSCO,20080516,26.53,26.65,26.03,26.51,56141455
CTAS,20080516,30.83,30.83,30.01,30.29,1028346
CTSH,20080516,31.76,31.89,30.7,31.55,4169935
CTXS,20080516,36.11,36.17,35.3,35.77,3366145
DELL,20080516,20.74,21.44,20.61,21.31,33878712
DISCA,20080516,26.64,26.64,25.69,26.01,1833751
DISH,20080516,33.56,33.96,33.36,33.74,2912499
EBAY,20080516,32.09,32.1,30.68,31.17,18894089
ERIC,20080516,27.47,27.65,27.22,27.54,5405285
ERTS,20080516,51.77,51.83,49.08,49.6,9999350
ESRX,20080516,72.44,72.64,70.75,71.11,2687034
EXPD,20080516,48.18,48.18,46.66,47.19,1895053
EXPE,20080516,24.81,24.83,24.04,24.35,2761207
FAST,20080516,51.97,51.97,50.23,50.9,1408811
FISV,20080516,53.01,53.04,52.09,52.57,1562567
FLEX,20080516,10.75,10.84,10.35,10.71,17401595
FMCN,20080516,41.89,43.74,41.79,43.56,3302207
FWLT,20080516,78.92,79.97,77.94,79.6,3861707
GENZ,20080516,70.05,70.14,68.07,69.08,3277741
GILD,20080516,53.09,53.45,52.34,53.09,5502874
GOOG,20080516,581.43,584.68,578.32,580.07,4037237
GRMN,20080516,47.37,50.49,47.3,50.02,6094850
HANS,20080516,29.97,30.25,29.12,29.48,2056960
HOLX,20080516,21.15,21.19,20.65,20.93,13093165
HSIC,20080516,56.52,56.52,55.39,56.08,544304
IACI,20080516,23.85,24,23.45,23.84,2614096
INFY,20080516,45.84,46.25,45.15,46.01,2388382
INTC,20080516,24.99,25,24.52,25,59359673
INTU,20080516,28.13,28.13,27.52,27.78,4025715
ISRG,20080516,292.98,304.28,292.3,299.75,1305819
JNPR,20080516,28.09,29.04,27.74,28.89,15420266
JOYG,20080516,80.46,82.25,80.46,81.93,2093551
KLAC,20080516,46.69,46.69,44.82,45.91,3267838
KMRT,20080516,97.08,97.39,93.78,94.91,2416287
LAMR,20080516,41.12,41.12,40.28,40.9,854640
LBTYA,20080516,35.63,35.88,35.11,35.4,7402149
LEAP,20080516,60.37,61.67,59.81,61.09,2069341
LINTA,20080516,16.56,16.85,16.33,16.72,3327997
LLTC,20080516,37.25,37.3,36.48,37.27,3631204
LOGI,20080516,31.82,32.26,31.6,32.1,1075164
LOGIY,20080516,31.82,32.26,31.6,32.1,1075164
LRCX,20080516,42.07,42.12,41.21,41.91,2657140
LVLT,20080516,3.29,3.63,3.2,3.55,39282194
MCHP,20080516,38.02,38.2,37.38,38.13,2442532
MICC,20080516,120.09,120.19,117.64,119.15,506192
MRVL,20080516,14.95,15.25,14.65,15.15,16811744
MSFT,20080516,30.47,30.48,29.92,29.99,79127735
NIHD,20080516,50.58,50.91,49.85,50.53,2573535
NTAP,20080516,27.24,27.43,26.8,27.31,5188335
NTLI,20080516,14.51,15.11,14.45,15.02,7299624
NVDA,20080516,24.18,24.46,23.63,24.41,26874465
ORCL,20080516,21.9,21.97,21.41,21.68,33244552
PAYX,20080516,37,37,36.17,36.54,2319741
PCAR,20080516,50.78,50.83,48.63,49.57,2979153
PDCO,20080516,36.23,36.23,34.95,35.47,1775529
PETM,20080516,24.89,24.94,24,24.34,1193058
QCOM,20080516,45.31,46.95,44.95,46.9,31163581
RIMM,20080516,141.67,142.83,139.97,140.36,14281288
RYAAY,20080516,27.38,27.83,27.15,27.59,544256
SBUX,20080516,16.55,17.06,16.45,17.05,26216101
SIAL,20080516,60.22,60.24,59.43,60.19,966655
SIRI,20080516,2.8,2.8,2.72,2.72,21109138
SNDK,20080516,32.99,33.08,31.5,32.44,12508527
SPLS,20080516,23.94,24.09,23.55,23.83,9025457
SRCL,20080516,54.8,56.81,54.19,56.68,1920059
STLD,20080516,36.97,38.06,36.63,37.92,5964857
SUNW,20080516,13.56,13.66,13.36,13.42,14871203
SYMC,20080516,20.77,20.83,20.29,20.76,12527159
TEVA,20080516,45.54,46.64,45.34,46.51,5891984
TLAB,20080516,5.67,5.73,5.58,5.59,8432199
TMPW,20080516,27.97,28.31,27.26,27.68,1858096
UAUA,20080516,14.07,14.45,13.65,13.81,4615292
VRSN,20080516,40.84,40.84,39.18,40.26,5952523
VRTX,20080516,27.99,28.03,27.1,27.66,1193139
WFMI,20080516,29.11,29.3,28.5,29.06,5509259
WYNN,20080516,109.44,109.95,107.36,109.52,1414773
XLNX,20080516,27.12,27.14,26.41,26.94,5541864
XRAY,20080516,41.32,42.06,41.24,42.01,1016251
YHOO,20080516,27.73,27.95,27.41,27.66,53041678