AAPL,20080530,187.45,189.54,187.38,188.65,21276031
ADBE,20080530,43.96,44.38,43.68,44.06,5358221
ADSK,20080530,40.87,41.44,40.55,41.16,1857924
AKAM,20080530,38.57,39.39,38.43,39.05,4675675
ALTR,20080530,22.84,23.23,22.76,23.14,6502001
AMAT,20080530,19.81,19.97,19.63,19.81,13753087
AMGN,20080530,43.29,44.16,43.23,44.03,7976563
AMLN,20080530,32.22,32.52,31.69,31.77,3364295
AMZN,20080530,80.58,81.77,80.3,81.62,5111103
APOL,20080530,47.63,48.03,46.77,47.79,2704426
ATVI,20080530,33.82,33.83,33.52,33.75,3595675
BBBY,20080530,32.11,32.11,31.39,31.86,2789133
BIDU,20080530,347.82,350,343.25,345.06,2004235
BIIB,20080530,63.58,63.9,62.57,62.75,2183585
BRCM,20080530,27.5,29,27.37,28.69,16818413
CDNS,20080530,11.62,11.73,11.47,11.62,4105464
CELG,20080530,60.55,61.3,60.1,60.86,3308911
CEPH,20080530,67.69,68.1,67.14,67.71,632177
CHKP,20080530,24.95,25.07,24.79,24.83,1343251
CHRW,20080530,65.28,65.7,64.47,64.5,2426345
CMCSA,20080530,22.28,22.72,22.15,22.5,19127706
COST,20080530,72.5,72.97,70.98,71.32,5615202
CSCO,20080530,26.15,26.92,26.13,26.72,57897271
CTAS,20080530,29.64,29.84,29.04,29.52,937489
CTSH,20080530,33.47,35.8,33.47,35.28,7998868
CTXS,20080530,34.47,34.72,34.03,34.23,2223105
DELL,20080530,23.5,23.95,23.05,23.07,76700205
DISCA,20080530,25.43,26.27,25.11,26.19,2253287
DISH,20080530,35.4,35.63,34.77,35.11,2394903
EBAY,20080530,29.81,30.04,29.55,30.01,9462060
ERIC,20080530,27.26,27.36,26.98,27.04,2528983
ERTS,20080530,50.06,50.55,49.94,50.2,3046088
ESRX,20080530,72.5,72.6,71.31,72.11,2275435
EXPD,20080530,47.15,47.39,46.51,47.08,1145634
EXPE,20080530,24.04,24.29,23.66,24.25,4357066
FAST,20080530,48.47,49.6,47.75,49.44,2017606
FISV,20080530,51.6,52.52,51.2,52.36,1166072
FLEX,20080530,10.56,10.74,10.53,10.71,5682052
FMCN,20080530,38.5,40.45,38.08,40.29,3109758
FWLT,20080530,74.52,76.5,74.39,76.17,1718952
GENZ,20080530,68.55,68.91,67.76,68.46,1725061
GILD,20080530,55.21,55.57,54.8,55.32,5193200
GOOG,20080530,583.47,589.92,581.3,585.8,3113757
GRMN,20080530,47.52,48.93,46.9,48.65,2489808
HANS,20080530,31.18,31.46,30.29,31.24,2591026
HOLX,20080530,24.25,24.51,23.83,24.03,6565686
HSIC,20080530,55.57,56.02,54.96,55.72,448887
IACI,20080530,22.9,23.14,22.55,22.55,3409726
INFY,20080530,46.24,50.12,46.16,49.11,7662874
INTC,20080530,23.28,23.55,23.07,23.18,49520387
INTU,20080530,28.89,29.08,28.67,28.96,2583411
ISRG,20080530,292.97,297,290.1,293.59,3028579
JNPR,20080530,27.78,27.83,27.26,27.52,8154689
JOYG,20080530,82.52,85.8,81.59,84.23,4471649
KLAC,20080530,46.26,46.77,46.01,46.12,3656708
KMRT,20080530,85.93,86.15,83.34,84.72,2779653
LAMR,20080530,40.64,41.99,40.38,41.85,1973343
LBTYA,20080530,36.12,36.12,35.59,35.85,1040391
LEAP,20080530,56.75,58.32,56.63,57.46,661162
LINTA,20080530,16.77,17.04,16.6,16.99,2862408
LLTC,20080530,36.55,37.04,36.48,36.77,5057699
LOGI,20080530,32.7,33.05,32.57,32.93,658186
LOGIY,20080530,32.7,33.05,32.57,32.93,627656
LRCX,20080530,40.5,40.9,39.91,40.7,2658998
LVLT,20080530,3.44,3.5,3.43,3.43,23305858
MCHP,20080530,37.06,37.23,36.6,36.84,4209385
MICC,20080530,114.55,116.78,113.4,115.86,335873
MRVL,20080530,16.95,17.86,16.82,17.36,72768840
MSFT,20080530,28.38,28.7,28.2,28.32,58012383
NIHD,20080530,49.82,51,49.14,50.2,2839211
NTAP,20080530,24.5,24.56,24.11,24.38,4940650
NTLI,20080530,15.57,15.87,15.43,15.69,5080547
NVDA,20080530,24.19,24.78,24.12,24.7,20437813
ORCL,20080530,22.81,22.94,22.68,22.84,23535509
PAYX,20080530,35.01,35.19,34.47,34.55,3235575
PCAR,20080530,53.07,53.73,52.77,53.39,1861030
PDCO,20080530,33.85,34.07,33.39,34.01,1164582
PETM,20080530,24.04,24.04,23.29,23.44,1867829
QCOM,20080530,49.45,49.5,48.5,48.54,19150684
RIMM,20080530,139.81,140.74,138.6,138.87,10640489
RYAAY,20080530,26,26.59,25.98,26.35,639076
SBUX,20080530,18.38,18.41,18,18.19,11067200
SIAL,20080530,58.32,58.92,58.06,58.76,1088038
SIRI,20080530,2.57,2.59,2.52,2.52,19005682
SNDK,20080530,28.12,28.66,28,28.31,4984510
SPLS,20080530,23.48,23.56,23.22,23.45,4251785
SRCL,20080530,58.62,58.79,57.82,58.3,475881
STLD,20080530,34.48,36.24,34.48,36.1,6576285
SUNW,20080530,13.15,13.15,12.91,12.95,19044601
SYMC,20080530,21.7,21.95,21.45,21.73,20526307
TEVA,20080530,45.2,45.89,44.95,45.73,4031092
TLAB,20080530,5.46,5.53,5.38,5.44,8471590
TMPW,20080530,24.27,25.09,23.99,24.69,3408210
UAUA,20080530,8.1,8.65,8.01,8.54,5992491
VRSN,20080530,40.1,40.34,39.77,40.04,2455033
VRTX,20080530,28.31,28.81,28,28.63,1519352
WFMI,20080530,29.2,29.2,28.81,29,3230167
WYNN,20080530,101.84,102.61,100.03,100.03,1097766
XLNX,20080530,27.01,27.34,27.01,27.2,5051607
XRAY,20080530,40.51,40.67,40.2,40.54,1054413
YHOO,20080530,27.07,27.1,26.63,26.76,17255061