AAPL,20080703,169.59,172.17,165.75,170.12,18650634
ADBE,20080703,40.28,40.65,39.81,40.39,3329442
ADSK,20080703,34.18,34.5,33.78,33.96,1405855
AKAM,20080703,33.79,34.07,32.56,32.97,4170355
ALTR,20080703,19.87,20.07,19.38,19.78,4173290
AMAT,20080703,18.88,18.95,18.41,18.7,13798231
AMGN,20080703,49.32,51,49.16,50.84,11481749
AMLN,20080703,25.46,25.5,24.13,24.62,1660710
AMZN,20080703,72.51,73.84,70.52,72,4235331
APOL,20080703,55,55.81,54.12,55.18,2942071
ATVI,20080703,31.86,32.57,30.84,30.9,4092686
BBBY,20080703,28.32,28.97,28.08,28.42,2797696
BIDU,20080703,316.78,321.22,309.29,316,1868512
BIIB,20080703,58.16,59.91,57.57,58.2,3227060
BRCM,20080703,26.44,26.45,25.53,26.22,9513885
CDNS,20080703,9.89,9.99,9.7,9.71,1363698
CELG,20080703,68.48,68.98,66.93,67.37,4440743
CEPH,20080703,68.03,68.88,67,68.29,1045687
CHKP,20080703,23.52,23.73,23.19,23.32,1226536
CHRW,20080703,52.77,52.99,51.77,52.37,1534671
CMCSA,20080703,18.56,18.76,18.27,18.33,11633235
COST,20080703,72.61,73.09,71.62,72.2,2575372
CSCO,20080703,22.98,23.35,22.84,23.12,29703066
CTAS,20080703,27.04,27.04,26.16,26.38,1057797
CTSH,20080703,31.72,32.29,31.33,31.8,2957400
CTXS,20080703,28.81,29.31,28.5,28.59,2266157
DELL,20080703,22.35,23.1,22.35,22.81,15205366
DISCA,20080703,21.03,21.33,20.72,20.91,1605945
DISH,20080703,27.71,27.71,26.74,26.84,1322438
EBAY,20080703,27.11,27.44,26.75,26.8,6526668
ERIC,20080703,10.83,10.89,10.58,10.65,3366533
ERTS,20080703,43.98,44.59,43.43,43.98,2270750
ESRX,20080703,62.47,64.3,62.32,62.98,1540234
EXPD,20080703,41.3,42.13,40.82,41.81,1652409
EXPE,20080703,17.55,17.9,17.38,17.49,2296069
FAST,20080703,42.5,43.5,41.81,42.91,1414306
FISV,20080703,47.65,48.8,47.65,48.24,1621784
FLEX,20080703,8.76,9.12,8.7,8.86,11599869
FMCN,20080703,27.76,27.78,26.2,26.98,2155681
FWLT,20080703,68.58,69.53,63.42,65.27,3146695
GENZ,20080703,73.26,74.58,72.68,73.03,2288633
GILD,20080703,51.27,52.2,51.04,51.09,4297111
GOOG,20080703,530.88,539.23,527.5,537,2391525
GRMN,20080703,42.52,42.55,41.74,41.95,1439885
HANS,20080703,27.02,27.5,24.11,25.25,4033740
HOLX,20080703,22.02,22.25,21.56,21.6,2337626
HSIC,20080703,50.56,50.85,50.08,50.37,371003
IACI,20080703,18.4,18.45,18.01,18.08,2015360
INFY,20080703,42.96,44.21,42.57,42.6,2151823
INTC,20080703,20.62,20.8,20.26,20.65,38711969
INTU,20080703,27.29,28.12,27.29,27.79,2370148
ISRG,20080703,251,255.8,249.01,250.34,485150
JNPR,20080703,21.94,23.1,21.47,22.75,11006804
JOYG,20080703,69.84,71.38,69.03,70.3,2231745
KLAC,20080703,40.47,40.68,39.2,39.9,2466655
KMRT,20080703,74,75.83,72.12,73.78,1054148
LAMR,20080703,35.43,36.11,34.6,35.51,740028
LBTYA,20080703,30.94,31.14,30.42,31.01,1160087
LEAP,20080703,41.04,41.44,35.9,36.42,2809697
LINTA,20080703,14.98,14.98,13.76,13.9,1955323
LLTC,20080703,32.08,32.12,31.38,31.67,3744322
LOGI,20080703,26.12,26.2,25.68,25.73,735070
LOGIY,20080703,26.12,26.2,25.68,25.73,694344
LRCX,20080703,36.82,36.92,34.85,35.35,2189687
LVLT,20080703,2.67,2.72,2.6,2.63,14713986
MCHP,20080703,29.65,29.81,29.04,29.53,1309836
MICC,20080703,96.31,96.61,93.82,95,584292
MRVL,20080703,16.9,17.07,16.29,16.92,13104227
MSFT,20080703,25.97,26.1,25.6,25.98,36057521
NIHD,20080703,45.39,45.58,43.39,43.7,1840480
NTAP,20080703,21.87,22.28,21.7,21.94,4519409
NTLI,20080703,12.74,12.96,12.43,12.73,3748266
NVDA,20080703,12.98,13.13,12.4,12.49,74016686
ORCL,20080703,21.04,21.19,20.69,20.72,21195131
PAYX,20080703,31.09,31.47,31.01,31.04,2446862
PCAR,20080703,40.79,41.56,40,40.8,2086903
PDCO,20080703,29.09,29.26,28.85,29.02,719745
PETM,20080703,20.57,20.81,20.25,20.27,1032995
QCOM,20080703,45.55,45.93,44.93,45.05,8884817
RIMM,20080703,116.86,118.09,113.79,115.04,12819429
RYAAY,20080703,26.65,27.45,26.27,26.77,898953
SBUX,20080703,15.58,15.79,15.2,15.56,10121595
SIAL,20080703,53.1,53.59,52.33,52.91,766864
SIRI,20080703,1.9,1.95,1.86,1.92,13344597
SNDK,20080703,18.77,18.94,18.09,18.43,7830415
SPLS,20080703,23.23,23.61,22.98,23.34,6280911
SRCL,20080703,49.91,50.45,49.72,50.03,431075
STLD,20080703,33.72,34.9,32.46,33.3,3524907
SUNW,20080703,10.79,10.81,10.58,10.63,6803073
SYMC,20080703,19.61,19.72,19.07,19.12,7284684
TEVA,20080703,46.87,47.27,46.75,47.2,5612859
TLAB,20080703,4.4,4.44,4.3,4.37,3026153
TMPW,20080703,18.61,18.89,18.23,18.41,2116866
UAUA,20080703,4.15,4.28,3.76,3.86,6482928
VRSN,20080703,37.23,37.57,36.4,36.74,2825699
VRTX,20080703,34.31,34.41,33.09,33.97,1245614
WFMI,20080703,22.87,23.29,22.63,22.71,2376756
WYNN,20080703,79.09,80.73,74.47,78.94,3391261
XLNX,20080703,23.9,24.12,23.32,23.72,4584101
XRAY,20080703,37.03,37.42,36.95,37,586618
YHOO,20080703,21.35,21.75,21.03,21.35,21690163