AAPL,20080528,187.41,187.95,183.72,187.01,26417610
ADBE,20080528,43,43,42.3,42.84,5537253
ADSK,20080528,39.7,39.74,38.97,39.7,1442916
AKAM,20080528,37.26,38.99,36.54,38.58,5938201
ALTR,20080528,22.99,22.99,22.54,22.71,4769051
AMAT,20080528,19.64,19.71,19.22,19.54,15706560
AMGN,20080528,42.51,42.88,42.47,42.82,6904158
AMLN,20080528,31.25,31.68,30.63,30.98,2487067
AMZN,20080528,80.73,80.79,78.99,80.08,6657344
APOL,20080528,45,45.74,44.78,45.57,2558340
ATVI,20080528,33.23,33.3,32.56,32.99,2502326
BBBY,20080528,31.84,32.3,31.42,31.9,2987367
BIDU,20080528,340,345.64,336.73,344.94,3377970
BIIB,20080528,62.16,63.13,61.87,63.13,2324702
BRCM,20080528,26.75,26.86,26.29,26.72,8007234
CDNS,20080528,11.2,11.34,11.11,11.26,3726924
CELG,20080528,59.68,59.95,58,58.53,3050563
CEPH,20080528,67.86,68.26,66.93,67.46,858034
CHKP,20080528,24.59,24.7,24.38,24.67,1295885
CHRW,20080528,63.76,63.77,62.88,63.54,1578207
CMCSA,20080528,21.95,21.99,21.51,21.73,13958358
COST,20080528,73.06,74.41,72.72,73.24,5926138
CSCO,20080528,26.01,26.04,25.32,25.56,43827179
CTAS,20080528,29.39,29.5,28.91,29.18,682289
CTSH,20080528,31.5,32.25,31.43,32.21,3428956
CTXS,20080528,34.2,34.23,32.92,33.67,2874587
DELL,20080528,21.66,21.9,21.33,21.69,22629547
DISCA,20080528,25.85,26.24,25.56,25.79,2567518
DISH,20080528,35.01,35.25,34.46,35.23,2556101
EBAY,20080528,30.38,30.55,29.1,29.65,15077841
ERIC,20080528,27.42,27.47,26.82,26.98,2183221
ERTS,20080528,49.51,49.67,48.63,49.08,2908086
ESRX,20080528,71.31,72.24,71.31,71.69,1930056
EXPD,20080528,45.52,45.99,45.24,45.81,1246682
EXPE,20080528,21.89,23.81,20.75,22.75,11004979
FAST,20080528,46.92,47.6,46.76,47.53,1232134
FISV,20080528,50.9,51.41,50.56,51,1074846
FLEX,20080528,10.58,10.63,10.46,10.58,5951771
FMCN,20080528,36.15,38.28,36.11,38.04,2355170
FWLT,20080528,74.01,75.85,72.75,75.72,1631466
GENZ,20080528,67.66,68.55,66.62,67.18,2333573
GILD,20080528,53.7,53.81,53.12,53.57,4480654
GOOG,20080528,567.94,571.49,561.1,568.24,4023105
GRMN,20080528,47.3,47.34,45.5,46.22,2214131
HANS,20080528,30.21,31.25,30.18,31.12,4120970
HOLX,20080528,23.98,24.24,23.66,24.15,7566491
HSIC,20080528,55.55,55.59,54.77,55.22,454738
IACI,20080528,23.32,23.45,23.05,23.32,1420115
INFY,20080528,44.55,44.62,43.94,44.39,2538332
INTC,20080528,23.8,23.81,23.14,23.47,49606366
INTU,20080528,28.65,28.7,28.23,28.69,3586502
ISRG,20080528,288.5,288.85,284.18,288.85,353737
JNPR,20080528,28.09,28.3,27.5,27.99,6555399
JOYG,20080528,75.65,77.88,74.92,77.88,1908135
KLAC,20080528,45.42,45.68,45.18,45.6,2958272
KMRT,20080528,87.85,89.99,87.18,89.36,2423891
LAMR,20080528,39.53,39.96,38.92,39.43,749855
LBTYA,20080528,35.83,35.93,35.34,35.66,1065796
LEAP,20080528,59.95,59.95,57.65,58.15,919723
LINTA,20080528,16.47,16.71,16.11,16.67,3826448
LLTC,20080528,36.88,36.91,36,36.35,9251012
LOGI,20080528,32.48,32.93,32.3,32.85,1407918
LOGIY,20080528,32.48,32.93,32.3,32.85,1407818
LRCX,20080528,40.58,40.58,39.72,40.35,3129436
LVLT,20080528,3.41,3.54,3.37,3.45,22315516
MCHP,20080528,36.9,37.26,36.75,37.18,2475679
MICC,20080528,115.45,117.34,113.66,117.31,361469
MRVL,20080528,14.25,14.34,13.94,14.34,9513628
MSFT,20080528,28.56,28.57,28.04,28.18,51300334
NIHD,20080528,48.43,49.79,48.07,49.61,2234415
NTAP,20080528,23.96,24.12,23.83,23.99,7134091
NTLI,20080528,15.79,15.8,15.32,15.55,4340861
NVDA,20080528,24,24.06,23.31,23.58,18693685
ORCL,20080528,22.79,22.95,22.64,22.79,26461230
PAYX,20080528,34.78,34.93,34.25,34.45,2419621
PCAR,20080528,51.42,51.8,50.91,51.8,2046080
PDCO,20080528,33.79,33.8,33.45,33.73,1136228
PETM,20080528,23.33,23.68,23.25,23.36,2294383
QCOM,20080528,48.92,48.94,48.01,48.32,16298565
RIMM,20080528,136.7,137.92,135.38,137.8,17128892
RYAAY,20080528,27.02,27.74,26.33,26.72,718673
SBUX,20080528,17.6,17.88,17.35,17.83,15255397
SIAL,20080528,57.11,58.1,56.91,57.94,1276898
SIRI,20080528,2.62,2.62,2.55,2.56,18340335
SNDK,20080528,28.14,28.36,27.6,28.1,5771512
SPLS,20080528,23.27,23.49,22.85,23.07,4261641
SRCL,20080528,58.23,58.92,57.5,58.66,572879
STLD,20080528,35.18,35.84,34.59,35.83,6583627
SUNW,20080528,13.18,13.19,13,13.07,14213959
SYMC,20080528,21.3,21.38,20.94,21.38,12210210
TEVA,20080528,45.6,45.61,44.78,45.24,4049521
TLAB,20080528,5.5,5.61,5.44,5.56,6275793
TMPW,20080528,24.48,24.55,23.9,24.13,3052962
UAUA,20080528,8.41,8.59,7.7,7.91,7631134
VRSN,20080528,39.51,39.63,38.68,39.54,5019489
VRTX,20080528,27.23,27.24,26.5,26.96,794905
WFMI,20080528,27.93,28.78,27.91,28.7,3941757
WYNN,20080528,98.67,100.59,98.19,99.84,1720839
XLNX,20080528,26.98,27,26.5,26.84,4243478
XRAY,20080528,40.79,41.07,40.11,40.29,1233812
YHOO,20080528,27.42,27.48,26.95,27.16,20743670