AAPL,20080519,187.86,188.69,181.3,183.6,33560839
ADBE,20080519,42.11,43.23,42.04,42.6,7083413
ADSK,20080519,40.55,40.96,40.05,40.27,1751170
AKAM,20080519,39,40.05,39,39.47,5280119
ALTR,20080519,23.09,23.4,22.77,22.93,6318700
AMAT,20080519,19.63,20,19.44,19.5,18763048
AMGN,20080519,42.02,42.63,41.75,42.34,5703520
AMLN,20080519,32.23,32.52,31.3,31.95,2727351
AMZN,20080519,79.01,84.75,78.86,82.29,18482776
APOL,20080519,46.5,46.95,45.28,45.49,3802460
ATVI,20080519,32.75,33.25,32.62,32.91,3282772
BBBY,20080519,33.69,33.69,32.54,32.68,4979787
BIDU,20080519,367.46,382.35,365.41,371,6015181
BIIB,20080519,63.23,63.94,62.4,62.75,1664529
BRCM,20080519,28.73,29.72,27.57,27.78,17464148
CDNS,20080519,11.23,11.3,11.1,11.12,2905438
CELG,20080519,61,61.39,59.37,59.97,3633051
CEPH,20080519,65.42,66.94,64.64,66.5,1739530
CHKP,20080519,24.71,24.79,24.39,24.56,976363
CHRW,20080519,64.74,67.35,64.64,65.57,1885199
CMCSA,20080519,22.08,22.34,21.91,22.07,14276234
COST,20080519,73.41,73.75,71.87,72.11,3718623
CSCO,20080519,26.51,26.9,26.15,26.37,40633238
CTAS,20080519,30.28,30.53,29.89,29.95,777140
CTSH,20080519,31.34,32.13,31.34,31.73,4885843
CTXS,20080519,35.51,36,34.46,34.77,3900755
DELL,20080519,21.37,21.59,21.09,21.2,25158654
DISCA,20080519,25.84,26.17,25.65,25.81,1236784
DISH,20080519,33.51,35.08,33.36,34.7,3110629
EBAY,20080519,31.2,31.37,30.65,30.88,8745930
ERIC,20080519,27.65,28,27.52,27.65,3450577
ERTS,20080519,49.53,49.87,47.81,48.43,6314514
ESRX,20080519,70.71,71.64,69.98,70.23,2940122
EXPD,20080519,47.19,48.29,46.78,47.11,1214182
EXPE,20080519,24.29,24.47,23.42,23.61,3132111
FAST,20080519,50.65,50.74,48.72,48.81,2401031
FISV,20080519,52.55,53.09,52.05,52.49,911035
FLEX,20080519,10.67,10.89,10.67,10.79,10226541
FMCN,20080519,43.54,43.64,42.38,42.74,2533916
FWLT,20080519,79.35,79.72,75.75,76.81,3195131
GENZ,20080519,68.87,69.08,67.83,68.94,2783362
GILD,20080519,53.33,54.02,52.77,53.22,4901439
GOOG,20080519,578.55,588.88,573.52,577.52,5578192
GRMN,20080519,49.32,49.33,47.09,47.35,4458811
HANS,20080519,29.56,29.73,28.5,28.7,2553149
HOLX,20080519,20.4,22.35,20.15,21.77,14556816
HSIC,20080519,55.9,56.11,55.08,55.14,1127814
IACI,20080519,23.8,24.16,23.52,23.93,1530799
INFY,20080519,45.94,46.23,45.3,45.51,1275131
INTC,20080519,25.2,25.29,24.79,24.88,60549533
INTU,20080519,27.77,27.93,27.26,27.4,3354736
ISRG,20080519,301.42,308.73,297.61,298.5,930796
JNPR,20080519,28.95,29.35,28.59,29.01,11092628
JOYG,20080519,80.03,82.48,79.61,79.72,1781124
KLAC,20080519,46.3,47.07,45.88,46.22,3168296
KMRT,20080519,95.03,96.48,93.64,94.51,1700100
LAMR,20080519,40.88,41.32,40.78,41.04,976564
LBTYA,20080519,35.61,35.81,35.14,35.44,1024665
LEAP,20080519,61.28,61.28,58.75,59.17,1338021
LINTA,20080519,16.71,16.86,16.5,16.69,2538855
LLTC,20080519,37.3,37.77,36.94,37.17,5343538
LOGI,20080519,30.95,30.95,30.82,30.95,837988
LOGIY,20080519,31.76,31.76,30.76,30.95,836384
LRCX,20080519,41.81,42.36,41.03,41.08,3750120
LVLT,20080519,3.6,3.65,3.41,3.48,20479381
MCHP,20080519,38.22,38.37,37.27,37.53,1982066
MICC,20080519,120.06,122.35,119.36,119.95,409666
MRVL,20080519,15.16,15.44,14.7,14.83,11014998
MSFT,20080519,29.87,29.89,29.31,29.46,58081821
NIHD,20080519,50.6,50.62,48.37,48.95,2582685
NTAP,20080519,27.35,27.49,26.12,26.38,6890947
NTLI,20080519,15.1,15.37,14.87,15.05,9114331
NVDA,20080519,24.42,25.31,23.73,23.9,28167470
ORCL,20080519,22.04,22.75,21.87,22.43,40568377
PAYX,20080519,36.53,36.6,36.08,36.27,2109491
PCAR,20080519,49.57,50.95,49.33,49.99,2523219
PDCO,20080519,35.33,35.82,35.18,35.24,1505011
PETM,20080519,24.06,24.46,23.28,23.44,2163917
QCOM,20080519,46.62,48.36,46.54,47.35,28558640
RIMM,20080519,141.32,143,136.4,137.63,13973380
RYAAY,20080519,27.66,28.02,27.16,27.42,307596
SBUX,20080519,17.05,17.44,16.99,17.07,17468147
SIAL,20080519,60.16,60.19,59.16,59.32,1066402
SIRI,20080519,2.74,2.81,2.67,2.67,26523498
SNDK,20080519,32.4,32.66,29.5,30.02,15774283
SPLS,20080519,23.7,23.86,23.47,23.57,9843440
SRCL,20080519,56.76,57.5,56.2,56.62,785060
STLD,20080519,38.11,39.38,37.3,37.76,5174824
SUNW,20080519,13.39,13.58,13.34,13.48,11890790
SYMC,20080519,20.79,21.13,20.52,20.87,17219021
TEVA,20080519,46.65,46.89,46.24,46.31,3619527
TLAB,20080519,5.65,5.89,5.6,5.79,11843678
TMPW,20080519,27.65,27.94,26.95,27.04,1542971
UAUA,20080519,13.71,13.82,12.42,12.42,5877591
VRSN,20080519,40.1,40.87,39.75,39.99,3012668
VRTX,20080519,27.51,28.31,27.43,27.48,967679
WFMI,20080519,29.21,29.32,28.72,28.85,4375364
WYNN,20080519,108.88,110.99,107.49,108.42,1155671
XLNX,20080519,27.1,27.74,27.02,27.24,6525101
XRAY,20080519,42.18,42.5,41.67,42.12,1167620
YHOO,20080519,27.9,28.33,27.42,27.68,54939178