AAPL,20080522,179.26,181.33,172,177.05,42916393
ADBE,20080522,40.88,41.66,40.82,41.4,3317015
ADSK,20080522,39.42,39.8,39.2,39.42,1586596
AKAM,20080522,36.92,37.56,35.88,36.71,8479053
ALTR,20080522,22.44,22.8,22.37,22.59,6793646
AMAT,20080522,18.86,19.31,18.8,19.17,15645828
AMGN,20080522,42.19,43.04,42.1,42.77,7423546
AMLN,20080522,31.01,31.59,30.64,30.96,1847190
AMZN,20080522,78.68,79.69,78,79.26,5346028
APOL,20080522,43.9,44.76,43.41,43.99,2714651
ATVI,20080522,32.52,33.03,32.51,32.85,2189928
BBBY,20080522,31.4,31.72,30.77,31.46,3576849
BIDU,20080522,355,357,330.71,335.01,5798923
BIIB,20080522,61.84,62.95,61.72,62.08,1204140
BRCM,20080522,25.79,26.19,25.67,25.71,8398589
CDNS,20080522,11.11,11.31,11.07,11.27,4394275
CELG,20080522,57.17,58.56,57.13,58.1,5156026
CEPH,20080522,67.46,68.5,67.21,67.66,678095
CHKP,20080522,24.15,24.94,24,24.65,2314780
CHRW,20080522,63.6,64.62,63.25,64.09,1183226
CMCSA,20080522,21.83,22.29,21.72,22.2,14384135
COST,20080522,69.43,71.01,69.3,70.76,6249935
CSCO,20080522,25.36,25.8,25.19,25.58,34527612
CTAS,20080522,29.06,29.54,28.8,29.1,1096781
CTSH,20080522,30.38,31.12,30.08,31,3991512
CTXS,20080522,34.92,34.95,34.22,34.45,3290860
DELL,20080522,20.12,21,20.07,20.89,25062232
DISCA,20080522,25.71,26.03,25.35,26.01,1639718
DISH,20080522,34.53,35.34,34.31,34.65,2079201
EBAY,20080522,30.01,30.73,29.94,30.55,10689265
ERIC,20080522,27.25,27.45,26.9,27.25,3266810
ERTS,20080522,49.1,49.17,48.45,48.65,2724528
ESRX,20080522,69.85,71.19,69.18,70.52,1894649
EXPD,20080522,45.86,46.14,45.29,45.68,1109909
EXPE,20080522,22.31,22.72,22.14,22.41,2186685
FAST,20080522,46.93,47.35,45.86,46.1,1875535
FISV,20080522,50.51,51.53,50.51,50.82,1118910
FLEX,20080522,10.47,10.52,10.28,10.49,6228820
FMCN,20080522,39.62,40.26,37.29,39,4645910
FWLT,20080522,76.05,77.5,74.25,74.82,1731875
GENZ,20080522,67.65,68.94,67.2,68.48,1545843
GILD,20080522,52.79,53.99,52.73,53.69,5322595
GOOG,20080522,551.95,554.21,540.25,549.46,4822111
GRMN,20080522,45.92,46.7,45.63,46.28,1719426
HANS,20080522,28.4,29.08,28.25,28.95,1982824
HOLX,20080522,22.61,22.99,22.45,22.74,5804416
HSIC,20080522,54.83,55.9,54.29,55.72,816714
IACI,20080522,23.38,23.64,23.11,23.44,1597625
INFY,20080522,43.82,44.5,43.82,44.21,1556205
INTC,20080522,23.82,24.13,23.73,23.88,40623879
INTU,20080522,28.29,28.88,28.19,28.48,5114423
ISRG,20080522,283.11,284.79,272.81,274.75,1565654
JNPR,20080522,27.73,28.25,27.29,27.56,12587156
JOYG,20080522,77.82,79.46,77.31,77.47,1664576
KLAC,20080522,44.27,45.18,44.12,44.75,2186841
KMRT,20080522,88.34,90.4,86.38,90.1,2017597
LAMR,20080522,40.28,40.75,40.12,40.35,1264076
LBTYA,20080522,35.06,35.57,35.01,35.39,1179315
LEAP,20080522,58.22,59.56,57.8,58.4,598575
LINTA,20080522,16.42,16.84,16.21,16.74,3376837
LLTC,20080522,36.2,37,36.15,36.51,6846425
LOGI,20080522,31.72,32.07,31.49,31.72,855901
LOGIY,20080522,31.92,32.07,31.49,31.72,827923
LRCX,20080522,39.46,40.34,39.3,39.36,3126829
LVLT,20080522,3.26,3.53,3.23,3.5,28762279
MCHP,20080522,36.27,36.7,35.96,36.44,1471899
MICC,20080522,116.05,117.16,114.39,116.22,341774
MRVL,20080522,14.21,14.54,14.16,14.37,8455544
MSFT,20080522,28.28,28.7,28.18,28.47,51508645
NIHD,20080522,45.6,48.28,45.6,47.74,2594694
NTAP,20080522,23.35,24.86,23.31,24.6,22057411
NTLI,20080522,14.79,15.32,14.62,15.21,4090562
NVDA,20080522,23.42,23.84,23.05,23.65,17079713
ORCL,20080522,22.07,22.47,22.06,22.31,23772047
PAYX,20080522,36.03,36.26,34.76,34.87,6004035
PCAR,20080522,50.24,51.28,50.01,50.65,2493617
PDCO,20080522,33.52,33.68,32.52,33.32,4135012
PETM,20080522,22.19,23.22,21.79,22.94,3764886
QCOM,20080522,46.38,46.45,45.75,45.87,15862881
RIMM,20080522,133.79,133.99,128.54,130.49,19306958
RYAAY,20080522,25.31,26.39,25.26,26.11,710066
SBUX,20080522,16.68,17.29,16.6,17.09,16400006
SIAL,20080522,58,58.87,57.82,57.96,1000513
SIRI,20080522,2.6,2.64,2.56,2.63,29689134
SNDK,20080522,29.15,29.48,28.35,28.75,6974129
SPLS,20080522,23.08,23.38,22.91,22.96,6906486
SRCL,20080522,57.89,58.92,57.3,58.37,663459
STLD,20080522,36.73,38.7,36.47,37.25,6447973
SUNW,20080522,13.12,13.29,13.1,13.14,10144121
SYMC,20080522,20.61,20.97,20.52,20.82,9569391
TEVA,20080522,45.63,46.07,45.4,45.61,4491198
TLAB,20080522,5.61,5.65,5.55,5.63,4230870
TMPW,20080522,25.97,26.13,25.31,25.51,2507551
UAUA,20080522,8.56,8.9,8.03,8.15,9702424
VRSN,20080522,39.41,39.96,39.28,39.64,1720515
VRTX,20080522,26.15,27.26,26.15,27.01,1589241
WFMI,20080522,28,28.1,27.43,28,4243065
WYNN,20080522,101.91,104.83,101.69,102.63,954765
XLNX,20080522,26.44,26.78,26.05,26.38,5399880
XRAY,20080522,40.86,41.72,40.82,41.4,1034790
YHOO,20080522,27.3,27.61,26.95,27.53,24535579