AAPL,20080529,186.76,188.2,185.5,186.69,22847883
ADBE,20080529,42.75,44.08,42.75,43.8,6472503
ADSK,20080529,40.11,41.54,40.11,40.93,2512450
AKAM,20080529,38.53,38.73,37.67,38.31,4099841
ALTR,20080529,22.73,22.97,22.58,22.72,4495018
AMAT,20080529,19.61,19.78,19.5,19.63,15674551
AMGN,20080529,42.88,43.88,42.8,43.42,8715983
AMLN,20080529,31.68,32.84,31.19,32.38,4491376
AMZN,20080529,80.61,81.96,80.17,80.35,6701334
APOL,20080529,45.79,48.79,45.74,47.82,3557322
ATVI,20080529,33,33.89,32.75,33.73,2646817
BBBY,20080529,32.03,32.5,31.87,32.07,3702204
BIDU,20080529,346.03,351.53,343,344.93,2850970
BIIB,20080529,63.19,64.36,62.79,63.71,1596178
BRCM,20080529,26.82,27.49,26.68,27.13,12064512
CDNS,20080529,11.29,11.73,11.23,11.67,4682911
CELG,20080529,59.03,60.76,58.91,60.55,4367136
CEPH,20080529,67.21,68.58,67.07,67.77,1017886
CHKP,20080529,24.72,25.33,24.5,25.01,2111797
CHRW,20080529,63.79,65.29,63.17,64.73,1161917
CMCSA,20080529,21.66,22.25,21.66,22.15,18232969
COST,20080529,73.83,74.75,70.67,72.98,8637441
CSCO,20080529,25.58,26.35,25.52,26.21,57929745
CTAS,20080529,29.14,29.91,29.14,29.64,590692
CTSH,20080529,32.15,34.5,32.07,33.49,7456404
CTXS,20080529,33.5,34.78,33.4,34.44,2052066
DELL,20080529,21.59,21.89,21.47,21.76,25935766
DISCA,20080529,25.73,25.8,25.15,25.5,1892200
DISH,20080529,35.35,35.63,34.87,35.43,1850441
EBAY,20080529,29.62,30.12,29.62,29.83,10513827
ERIC,20080529,26.94,27.34,26.89,27.25,1531640
ERTS,20080529,49.01,50.38,48.99,50.06,3098704
ESRX,20080529,72.03,73.29,71.77,72.75,1778660
EXPD,20080529,45.84,47.42,45.61,47.06,1894534
EXPE,20080529,23.77,24.4,23.68,24.05,5779994
FAST,20080529,47.53,49.08,47.48,48.41,1553568
FISV,20080529,51.1,52.46,50.75,51.67,1144090
FLEX,20080529,10.57,10.69,10.51,10.58,4932538
FMCN,20080529,38.14,38.8,37.76,38.19,1642463
FWLT,20080529,75.24,75.5,73.45,74.19,1695326
GENZ,20080529,67.57,69.38,66.94,68.55,2224098
GILD,20080529,53.93,55.5,53.7,55.35,6579445
GOOG,20080529,574.79,585.88,573.2,583,4817568
GRMN,20080529,46.44,47.95,46.44,47.58,2852920
HANS,20080529,31.12,31.28,30.67,30.93,1943487
HOLX,20080529,23.55,24.54,23.55,24.25,5340510
HSIC,20080529,55.1,56.04,55.01,55.83,340710
IACI,20080529,23.05,23.95,22.64,22.7,5874721
INFY,20080529,44.27,45.93,44.02,45.36,3775879
INTC,20080529,23.27,23.32,22.8,23.14,52618241
INTU,20080529,28.72,29.15,28.66,28.93,3150723
ISRG,20080529,286.25,295,286.25,291.47,563418
JNPR,20080529,27.52,27.82,27.36,27.61,7596164
JOYG,20080529,82.17,82.75,77.88,80.44,5257266
KLAC,20080529,45.64,46.42,45.4,46.16,3509854
KMRT,20080529,90.77,90.78,85.46,86.14,3883301
LAMR,20080529,39.43,41,39.37,40.63,1240963
LBTYA,20080529,35.5,36.28,35.45,35.96,1722451
LEAP,20080529,58.26,58.43,56.35,56.35,943522
LINTA,20080529,16.7,17,16.48,16.8,3733492
LLTC,20080529,36.24,36.7,36.23,36.4,5000327
LOGI,20080529,32.93,33.04,32.54,32.86,829708
LOGIY,20080529,32.93,33.04,32.54,32.86,822559
LRCX,20080529,40.45,40.93,40.13,40.32,2464985
LVLT,20080529,3.45,3.5,3.42,3.45,20452827
MCHP,20080529,37.13,37.47,36.74,36.82,1688590
MICC,20080529,113.2,114.88,112.62,113.06,644629
MRVL,20080529,14.35,14.35,13.95,14.08,17997576
MSFT,20080529,28.21,28.68,28.14,28.31,46966943
NIHD,20080529,49.29,50.63,49.04,49.4,2480756
NTAP,20080529,23.91,24.63,23.85,24.34,7045442
NTLI,20080529,15.62,15.81,15.45,15.53,6110133
NVDA,20080529,23.59,23.63,23.09,23.52,16815664
ORCL,20080529,22.84,23,22.48,22.79,31703587
PAYX,20080529,34.62,35.36,34.43,35.01,2746609
PCAR,20080529,51.99,53.81,51.42,53.31,2847933
PDCO,20080529,33.76,34.26,33.49,33.9,1021347
PETM,20080529,23.42,24.33,23.36,23.99,1980808
QCOM,20080529,48.37,49.3,48.26,49.25,20650206
RIMM,20080529,137.93,140.05,137.51,138.98,13592633
RYAAY,20080529,25.61,27.35,25.53,27,2662734
SBUX,20080529,17.83,18.41,17.83,18.33,12145125
SIAL,20080529,58.22,58.95,57.37,58.4,1485435
SIRI,20080529,2.56,2.61,2.55,2.57,22456147
SNDK,20080529,27.9,28.36,27.25,27.86,6651220
SPLS,20080529,23.24,23.68,23.01,23.49,4934883
SRCL,20080529,58.85,59.59,57.8,58.82,416200
STLD,20080529,35.9,35.97,34.03,34.29,4498337
SUNW,20080529,12.94,13.18,12.93,13.07,11384778
SYMC,20080529,21.42,21.64,21.31,21.52,16199472
TEVA,20080529,44.87,45.55,44.61,45.11,5569543
TLAB,20080529,5.53,5.62,5.44,5.46,6948239
TMPW,20080529,24.25,24.78,24.08,24.37,1993369
UAUA,20080529,8.05,8.4,7.71,8.39,6498174
VRSN,20080529,39.41,40.39,39.37,40.11,2593693
VRTX,20080529,26.98,28.62,26.96,28.45,1599828
WFMI,20080529,28.64,29.78,28.52,28.99,5611898
WYNN,20080529,100.1,102.88,99.29,102.03,1026787
XLNX,20080529,26.74,27.15,26.74,26.96,4413804
XRAY,20080529,40.15,40.99,40.1,40.65,1219291
YHOO,20080529,27.34,27.36,27,27.07,17825331