AAPL,20080520,181.82,186.16,180.12,185.9,34482077
ADBE,20080520,41.44,42.02,41.02,41.66,6582370
ADSK,20080520,40.1,40.66,39.14,39.61,2132672
AKAM,20080520,39.01,40.15,39,39.86,3866699
ALTR,20080520,22.79,22.98,22.29,22.44,4780368
AMAT,20080520,19.37,19.39,19.02,19.08,19532580
AMGN,20080520,42.4,42.92,42.4,42.45,6257766
AMLN,20080520,31.88,31.97,31.36,31.6,1668101
AMZN,20080520,82.17,82.7,80.03,80.72,7815575
APOL,20080520,44.65,45.93,42.8,45.39,6590434
ATVI,20080520,32.28,32.85,32.16,32.68,4053354
BBBY,20080520,32.25,32.56,31.65,32.42,4034689
BIDU,20080520,365.5,373.31,365.1,372.13,4100726
BIIB,20080520,62.98,63.97,62.55,63.06,1251662
BRCM,20080520,27.14,27.18,25.9,26.23,20647538
CDNS,20080520,11.21,11.23,11.07,11.14,4048480
CELG,20080520,59.5,60.25,58.16,59,5210553
CEPH,20080520,66.33,67.83,66.01,67.79,1299462
CHKP,20080520,24.38,24.87,24.19,24.61,1481297
CHRW,20080520,65.17,66.25,64.49,64.82,933297
CMCSA,20080520,21.93,22.15,21.88,21.9,15050715
COST,20080520,71.93,72.1,71,71.39,3643419
CSCO,20080520,26.13,26.46,25.66,25.85,40950964
CTAS,20080520,30.19,30.19,29.64,29.78,668682
CTSH,20080520,31.39,32,30.44,30.76,3361058
CTXS,20080520,34.74,35.53,34.35,35.45,3900930
DELL,20080520,21.06,21.11,20.43,20.57,24444759
DISCA,20080520,25.65,26.11,25.32,25.5,929693
DISH,20080520,34.37,36.11,34.37,35.3,4349434
EBAY,20080520,30.75,30.99,30.29,30.61,9321924
ERIC,20080520,27.56,27.63,27.1,27.3,3255503
ERTS,20080520,48.39,49.34,48.04,49.05,6571613
ESRX,20080520,70.09,70.75,69.99,70.52,1949401
EXPD,20080520,46.54,47.53,46.48,46.71,1328996
EXPE,20080520,23.46,23.84,22.86,23.05,3040807
FAST,20080520,48.72,49.28,48.21,48.62,977572
FISV,20080520,52.38,53.09,51.56,51.89,1075986
FLEX,20080520,10.71,10.79,10.48,10.53,6685040
FMCN,20080520,41.45,42,39.48,41.43,3105946
FWLT,20080520,77.21,77.49,75.18,77.36,2209451
GENZ,20080520,69.09,69.8,67.94,68.43,1834730
GILD,20080520,53.36,54.08,53.04,53.87,4166356
GOOG,20080520,574.63,582.48,572.91,578.6,3257092
GRMN,20080520,47.51,48.5,46.78,47.37,3176262
HANS,20080520,28.51,28.92,28,28.46,3181158
HOLX,20080520,21.55,22.25,21.45,22.09,9210714
HSIC,20080520,55.09,55.97,54.6,54.96,683720
IACI,20080520,23.73,24.1,23.45,23.6,1343340
INFY,20080520,45.4,45.68,43.93,44.32,2671771
INTC,20080520,24.55,24.62,23.8,24.09,69409100
INTU,20080520,27.64,27.77,27.04,27.21,4169183
ISRG,20080520,298.01,299.67,293.91,298.34,464048
JNPR,20080520,28.77,28.8,27.77,28.06,8633576
JOYG,20080520,78.78,80.25,77.61,80.16,1756018
KLAC,20080520,45.97,46,44.2,44.53,4827057
KMRT,20080520,93.5,94.29,90.27,91.91,2017952
LAMR,20080520,40.92,41.25,40.69,41.08,1241755
LBTYA,20080520,35.54,35.57,34.74,35.23,1414772
LEAP,20080520,59.15,59.95,58.46,59.57,870876
LINTA,20080520,16.72,16.98,16.48,16.63,2097356
LLTC,20080520,36.91,37.19,36.46,36.71,4774929
LOGI,20080520,31.19,31.5,31.12,31.49,815739
LOGIY,20080520,31.19,31.5,31.12,31.49,811501
LRCX,20080520,41.03,41.48,39.7,40,3771672
LVLT,20080520,3.47,3.48,3.29,3.38,26788858
MCHP,20080520,37.35,37.65,36.61,37.18,1981554
MICC,20080520,118.39,119.54,116.37,118.87,461812
MRVL,20080520,14.58,14.58,13.93,14.39,12417417
MSFT,20080520,29.3,29.31,28.63,28.76,75023694
NIHD,20080520,48.63,48.89,46.4,47.19,4480212
NTAP,20080520,26.19,26.44,25.79,26.33,5969621
NTLI,20080520,15.3,15.32,14.56,14.75,4592832
NVDA,20080520,23.25,23.52,23.01,23.28,19076060
ORCL,20080520,22.24,22.44,22.05,22.16,25527712
PAYX,20080520,36.19,36.7,36,36.18,1552536
PCAR,20080520,49.58,50.51,49.58,50.25,4385660
PDCO,20080520,35.19,35.7,34.68,35.05,1401618
PETM,20080520,23.36,23.59,22.68,22.87,1759512
QCOM,20080520,46.93,47.01,45.67,46.06,19833113
RIMM,20080520,137.5,138.75,135.67,138.6,15546186
RYAAY,20080520,26.88,27.02,26.63,26.81,715969
SBUX,20080520,16.84,16.95,16.53,16.84,20050483
SIAL,20080520,59.4,59.75,58.97,59.18,1290206
SIRI,20080520,2.68,2.69,2.6,2.62,18918724
SNDK,20080520,29.32,29.36,28.22,29.01,16649309
SPLS,20080520,23.6,24.02,23.47,23.61,8423503
SRCL,20080520,55.83,57.48,55.83,56.61,419051
STLD,20080520,37.15,37.97,36.6,37.84,5543167
SUNW,20080520,13.37,13.49,13.01,13.16,24148705
SYMC,20080520,20.7,20.88,20.53,20.59,12641716
TEVA,20080520,46.4,46.5,45.55,45.93,3236925
TLAB,20080520,5.77,5.8,5.69,5.71,4749778
TMPW,20080520,27.66,27.66,26.41,26.69,1840426
UAUA,20080520,12.34,12.34,11.2,11.56,5616659
VRSN,20080520,39.86,40.17,39.61,39.99,2908292
VRTX,20080520,27.87,28.14,27.24,27.48,1225313
WFMI,20080520,28.99,29.25,28.78,28.99,3133260
WYNN,20080520,108,108.41,104.6,105.08,1290035
XLNX,20080520,26.99,27.28,26.61,26.86,5399262
XRAY,20080520,42.47,42.58,41.38,41.8,1265388
YHOO,20080520,27.68,28.2,27.32,27.48,29021533