AAPL,20080527,182.75,186.43,181.84,186.43,27935265
ADBE,20080527,41.16,42.1,41.05,41.99,3848633
ADSK,20080527,38.56,39.83,38.51,39.65,1723613
AKAM,20080527,36.46,37,35.74,36.9,3927276
ALTR,20080527,22.44,23.06,22.28,22.98,6516872
AMAT,20080527,19.07,19.57,19.07,19.56,21495544
AMGN,20080527,42.3,43.25,42.26,43.04,8488440
AMLN,20080527,30.75,31.07,30.06,30.59,3233731
AMZN,20080527,78.26,80.9,77.97,80.62,9091458
APOL,20080527,43.63,44.87,43.3,44.84,3750211
ATVI,20080527,32.61,33.41,32.61,33.39,2595135
BBBY,20080527,31.08,32.16,31,31.81,4380316
BIDU,20080527,330.83,338.35,327.25,336.5,3622419
BIIB,20080527,61.05,63.2,60.91,62.06,3469084
BRCM,20080527,26.21,26.53,25.95,26.5,7785438
CDNS,20080527,11.17,11.34,11.1,11.21,3639410
CELG,20080527,58.9,59.69,58.77,59.23,3352070
CEPH,20080527,67.21,68.25,66.59,67.94,999888
CHKP,20080527,24.59,24.9,24.28,24.66,1280698
CHRW,20080527,62.5,63.34,61.94,63.29,1725908
CMCSA,20080527,21.75,21.92,21.5,21.89,11860997
COST,20080527,71.53,73.24,71.36,72.58,5017744
CSCO,20080527,25.06,25.69,25.04,25.59,36129656
CTAS,20080527,28.87,29.38,28.61,29.38,941661
CTSH,20080527,30.43,31.52,30.41,31.52,3525703
CTXS,20080527,34.1,34.2,33.31,34.09,2080483
DELL,20080527,21.27,21.66,21.14,21.49,19963945
DISCA,20080527,25.53,25.88,25.18,25.86,1289453
DISH,20080527,34.13,35.01,34.13,35,3791370
EBAY,20080527,30.21,30.97,30.07,30.36,14705323
ERIC,20080527,26.73,27.35,26.63,27.18,2823740
ERTS,20080527,48.19,49.84,48.19,49.67,2899520
ESRX,20080527,69.68,71.69,69.57,71.54,2038907
EXPD,20080527,44.3,45.49,44.01,45.49,1272190
EXPE,20080527,21.77,22.1,21.6,21.74,4145546
FAST,20080527,45.81,46.94,45.6,46.56,2683010
FISV,20080527,50.27,51.2,50.11,50.92,1739756
FLEX,20080527,10.34,10.59,10.27,10.58,6483317
FMCN,20080527,38.54,38.54,34.86,36.36,3789131
FWLT,20080527,73.44,73.68,71.33,73.68,2097451
GENZ,20080527,67.79,69.1,67.79,68.86,1494416
GILD,20080527,53.27,53.72,52.89,53.65,4604985
GOOG,20080527,544.96,562.6,543.85,560.9,3608770
GRMN,20080527,47.55,47.79,45.8,47.5,2339089
HANS,20080527,29.01,29.75,28.94,29.58,3624345
HOLX,20080527,23.7,24.03,23.23,23.68,4840864
HSIC,20080527,54.95,55.5,54.41,55.5,553132
IACI,20080527,23.01,23.43,22.86,23.28,1597259
INFY,20080527,43.44,44.74,43.35,43.94,3012827
INTC,20080527,23.29,23.72,23.27,23.6,49450533
INTU,20080527,27.48,28.64,27.48,28.62,4041863
ISRG,20080527,286,286.44,281.26,286.08,433021
JNPR,20080527,27.44,28.16,27.4,28.02,8171123
JOYG,20080527,76.4,76.9,74.91,75.69,1982838
KLAC,20080527,44.27,45.54,44.14,45.44,3019981
KMRT,20080527,87.99,88.99,86.3,87.09,1751267
LAMR,20080527,38.72,39.96,38.71,39.49,1231038
LBTYA,20080527,35.35,36.16,35.34,36.04,1810160
LEAP,20080527,60.84,60.84,58.51,59.98,513589
LINTA,20080527,16.22,16.5,16.09,16.47,2347425
LLTC,20080527,36.2,36.91,36.15,36.74,8761991
LOGI,20080527,31.31,31.93,31.21,31.86,1155444
LOGIY,20080527,31.31,31.93,31.21,31.88,1181582
LRCX,20080527,39.31,40.6,39.09,40.54,6655187
LVLT,20080527,3.47,3.53,3.29,3.42,25455817
MCHP,20080527,36.49,36.92,36.4,36.85,2304418
MICC,20080527,112.75,116.81,112.22,116.45,447155
MRVL,20080527,13.89,14.26,13.6,14.21,13157620
MSFT,20080527,28.11,28.5,28.05,28.44,46064259
NIHD,20080527,46.83,48.34,46.5,48.33,2265705
NTAP,20080527,23.8,24,23.58,23.92,6913672
NTLI,20080527,15.12,15.91,15.01,15.8,7508922
NVDA,20080527,23.15,23.39,22.71,23.36,20326832
ORCL,20080527,22.05,22.75,22.02,22.66,27912881
PAYX,20080527,34.5,34.69,34.1,34.61,2985729
PCAR,20080527,50.41,51.1,49.88,51.06,2680891
PDCO,20080527,33.59,34.03,33.46,33.74,1462770
PETM,20080527,22.53,23.36,22.53,23.32,2634349
QCOM,20080527,48.03,48.96,47.4,48.85,22560785
RIMM,20080527,131.4,135.67,128.82,135.02,16984496
RYAAY,20080527,25.77,26.6,25.7,26.29,731429
SBUX,20080527,17,17.59,16.96,17.51,13668550
SIAL,20080527,57.5,57.63,56.55,57.23,765690
SIRI,20080527,2.59,2.63,2.54,2.6,17229320
SNDK,20080527,28.28,28.36,27.29,28.03,6651414
SPLS,20080527,22.74,23.31,22.67,23.27,4904528
SRCL,20080527,57.12,59.06,56.87,58.7,710307
STLD,20080527,36.11,36.23,34.51,35.05,4574723
SUNW,20080527,12.73,13.14,12.66,13.05,16556525
SYMC,20080527,20.51,21.21,20.4,21.2,12947033
TEVA,20080527,45.24,45.7,44.93,45.68,3628205
TLAB,20080527,5.49,5.51,5.44,5.49,4417347
TMPW,20080527,24.59,24.95,24.25,24.58,2260714
UAUA,20080527,7.93,8.18,7.6,8.18,7940159
VRSN,20080527,38.79,39.71,38.79,39.42,2057605
VRTX,20080527,26.4,27.34,26.31,27.24,918962
WFMI,20080527,27.66,28.13,27.38,27.92,2609910
WYNN,20080527,99.51,102.33,99.07,100,1569773
XLNX,20080527,26.16,26.98,26.16,26.86,5150966
XRAY,20080527,40.72,41.17,40.38,40.93,1288898
YHOO,20080527,27.5,27.63,26.98,27,18702226