AAPL,20080521,185.67,188,176.25,178.19,40945128
ADBE,20080521,41.59,41.96,40.8,40.95,5318212
ADSK,20080521,39.82,40.44,39.11,39.43,2413195
AKAM,20080521,39.98,40.9,38.77,39.27,4757954
ALTR,20080521,22.28,22.7,22.28,22.43,8390165
AMAT,20080521,19.08,19.29,18.89,18.89,22659934
AMGN,20080521,42.74,42.91,41.99,42.1,7134300
AMLN,20080521,31.6,31.73,30.48,31,2349123
AMZN,20080521,80.37,81.15,77.5,78.3,6988689
APOL,20080521,45.48,45.48,43.51,43.88,3341223
ATVI,20080521,32.48,33.17,32.44,32.63,2819639
BBBY,20080521,32.42,32.73,31.11,31.34,4687560
BIDU,20080521,371.67,376.6,353,354.99,4941044
BIIB,20080521,63.26,63.28,61.5,61.62,2836029
BRCM,20080521,26.34,26.78,25.45,25.55,14139908
CDNS,20080521,11.1,11.2,11.06,11.1,5294722
CELG,20080521,59.22,59.47,56.88,56.9,6325482
CEPH,20080521,67.86,68.32,67.2,67.31,1347031
CHKP,20080521,24.68,24.76,24.02,24.14,1575127
CHRW,20080521,65.17,65.8,63.33,63.57,1379149
CMCSA,20080521,21.87,22.05,21.7,21.76,15260316
COST,20080521,71.89,71.96,68.9,69.39,5720556
CSCO,20080521,25.85,26.12,25.16,25.37,41770138
CTAS,20080521,29.88,30,28.92,28.99,1190484
CTSH,20080521,30.88,31.05,29.93,30.11,4903434
CTXS,20080521,35.67,35.95,34.67,35.02,3100880
DELL,20080521,20.53,20.55,19.9,20.01,25461013
DISCA,20080521,25.55,26.09,24.5,25.7,3781889
DISH,20080521,35.44,35.44,34.37,34.37,2859540
EBAY,20080521,30.81,30.94,29.78,30.07,13698536
ERIC,20080521,26.91,26.91,26.23,26.3,4217372
ERTS,20080521,49.38,50.39,48.74,48.95,4473356
ESRX,20080521,70.52,71.37,69.55,69.85,1822548
EXPD,20080521,46.84,47.28,45.37,45.57,1707737
EXPE,20080521,23.17,23.19,22.1,22.26,3366478
FAST,20080521,48.82,49.38,46.91,47.09,2430632
FISV,20080521,52.06,52.58,50.74,50.99,2126551
FLEX,20080521,10.59,10.59,10.35,10.4,5669270
FMCN,20080521,41.45,41.67,39.38,39.52,3308513
FWLT,20080521,77.15,78.82,75.52,75.81,2454396
GENZ,20080521,68.8,68.94,67.02,67.19,2389959
GILD,20080521,54.1,54.15,52.35,52.48,5472710
GOOG,20080521,578.52,581.41,547.89,549.99,6407052
GRMN,20080521,46.65,46.99,45.2,45.9,4304032
HANS,20080521,28.57,28.66,27.9,28.14,2210724
HOLX,20080521,22.44,22.93,22.23,22.4,9670958
HSIC,20080521,54.81,55.71,54.6,54.7,674754
IACI,20080521,23.72,23.77,23.23,23.29,2058534
INFY,20080521,44.29,45.09,43.91,43.92,2027268
INTC,20080521,23.88,24.2,23.52,23.66,63193786
INTU,20080521,27.81,29.29,27.56,28.14,11149300
ISRG,20080521,297.15,300.93,288.26,288.65,631102
JNPR,20080521,27.96,28.17,27.18,27.53,8027644
JOYG,20080521,79.79,81.87,77.67,77.93,1998409
KLAC,20080521,44.67,45.15,43.88,44.14,3456231
KMRT,20080521,91.53,91.99,87.16,88.52,2687681
LAMR,20080521,40.89,41.48,40.02,40.18,1557998
LBTYA,20080521,35.15,35.44,34.87,35.14,1175679
LEAP,20080521,59.59,59.87,57.71,58.1,693628
LINTA,20080521,16.59,16.87,16.25,16.35,4209034
LLTC,20080521,36.52,36.88,36.05,36.26,6061568
LOGI,20080521,31.61,31.94,31.38,31.59,1638980
LOGIY,20080521,31.61,32,31.38,31.59,1605676
LRCX,20080521,39.91,40.68,39.44,39.52,3611540
LVLT,20080521,3.38,3.4,3.12,3.15,23580945
MCHP,20080521,37.27,37.4,36.09,36.28,2394607
MICC,20080521,118.44,118.66,116,116.45,400268
MRVL,20080521,14.53,14.7,13.98,14.13,10072956
MSFT,20080521,28.81,29.05,28.19,28.25,58722700
NIHD,20080521,46.75,47.18,45.67,45.87,2886036
NTAP,20080521,26.4,26.77,25.54,25.79,9675985
NTLI,20080521,14.74,14.9,14.64,14.78,3362231
NVDA,20080521,23.34,24.24,23.04,23.09,26170678
ORCL,20080521,22.24,22.71,21.94,22.01,29635887
PAYX,20080521,36.48,36.76,36.07,36.16,3267499
PCAR,20080521,50.51,51.7,49.98,50.09,3579559
PDCO,20080521,35.24,35.24,34.11,34.39,2911801
PETM,20080521,22.9,23.28,22.01,22.13,2425763
QCOM,20080521,46.27,47.35,45.99,46.18,20498406
RIMM,20080521,139.5,140.7,132.58,132.89,18258450
RYAAY,20080521,25.88,26.05,24.63,24.98,1705535
SBUX,20080521,16.93,16.96,16.65,16.68,13123886
SIAL,20080521,59.64,59.65,57.63,57.86,1454106
SIRI,20080521,2.62,2.66,2.58,2.58,17550362
SNDK,20080521,28.89,29.75,28.54,28.98,9176944
SPLS,20080521,23.06,23.39,22.76,22.95,11793674
SRCL,20080521,56.8,58.19,56.35,57.76,1146224
STLD,20080521,38,38.23,36.68,36.75,4893697
SUNW,20080521,13.17,13.36,13.13,13.13,19665385
SYMC,20080521,20.54,20.87,20.49,20.53,11185602
TEVA,20080521,45.84,46.3,45.5,45.83,6172573
TLAB,20080521,5.71,5.78,5.59,5.6,6711524
TMPW,20080521,26.78,27.13,25.83,25.9,1401306
UAUA,20080521,11.08,11.14,8.01,8.15,20203727
VRSN,20080521,40.1,40.7,39.19,39.33,2671529
VRTX,20080521,26.57,26.75,25.01,26.07,3896842
WFMI,20080521,29.05,29.15,27.92,28,3690926
WYNN,20080521,104.5,110.23,100.15,101.62,2456044
XLNX,20080521,26.72,27.09,25.95,26.27,7917333
XRAY,20080521,41.63,42.28,40.82,40.85,1360878
YHOO,20080521,27.34,27.95,26.8,27.33,37776263