AAPL,20080707,173.16,177.13,171.9,175.16,29049438
ADBE,20080707,39.79,40.86,38.81,39.72,8434637
ADSK,20080707,33.87,34.25,33.14,33.68,2941431
AKAM,20080707,33.05,33.25,31.52,32.46,8846132
ALTR,20080707,19.78,20.36,19.15,19.36,13173194
AMAT,20080707,18.76,19.18,18.56,18.86,22154976
AMGN,20080707,50.6,51.27,49.92,50.27,13460730
AMLN,20080707,24.69,25.4,24.21,24.87,2106091
AMZN,20080707,72.37,74.4,70.76,72.49,7216828
APOL,20080707,55.22,56.75,53.61,55.23,4756055
ATVI,20080707,30.95,33.02,30.95,31.94,5627561
BBBY,20080707,28.49,29.1,27.92,28.46,4875368
BIDU,20080707,321.04,332.33,320.01,327.89,4005913
BIIB,20080707,58,59.41,57.96,58.87,3018872
BRCM,20080707,27.03,28.48,27.03,28.09,21693896
CDNS,20080707,9.73,9.89,9.56,9.72,2192954
CELG,20080707,67.72,69.77,67.72,69.19,5765954
CEPH,20080707,68.15,68.58,67.24,67.99,969295
CHKP,20080707,23.4,23.48,22.52,23.05,2332056
CHRW,20080707,52.91,54.23,52.76,53.26,2577453
CMCSA,20080707,18.33,18.66,18.11,18.46,24944194
COST,20080707,72.82,73.5,71.83,72.87,5017883
CSCO,20080707,23.23,23.39,22.36,22.57,69988808
CTAS,20080707,26.49,26.89,25.75,26.11,1517308
CTSH,20080707,31.68,32.53,30.7,31.33,5009688
CTXS,20080707,28.87,29.28,27.96,28.51,4012867
DELL,20080707,22.79,23.45,22.51,22.97,30469024
DISCA,20080707,20.95,21.13,20.15,20.39,2880329
DISH,20080707,26.67,27.51,26.12,26.7,2496045
EBAY,20080707,26.89,27.25,26.23,26.92,13353905
ERIC,20080707,10.72,10.8,10.72,10.72,5803730
ERTS,20080707,43.77,45.37,43.77,44.38,4828521
ESRX,20080707,64.28,64.28,62.53,63.49,2991424
EXPD,20080707,42,42.87,41.26,41.94,2558878
EXPE,20080707,17.31,17.85,16.85,17.33,3889954
FAST,20080707,44.36,44.61,43.14,43.82,2568565
FISV,20080707,48.11,48.57,46.88,47.27,2171966
FLEX,20080707,8.89,9.04,8.76,8.93,9210225
FMCN,20080707,26.66,27.5,25.54,26.57,3763657
FWLT,20080707,67.75,67.75,62.06,62.49,3089538
GENZ,20080707,73.3,73.36,71.87,72.76,2541890
GILD,20080707,51.35,52.36,51.02,51.67,9349811
GOOG,20080707,542.3,549,535.6,543.91,4210013
GRMN,20080707,42.01,43.22,41.79,42.59,1682081
HANS,20080707,25.3,28.82,25.29,28.53,4658226
HOLX,20080707,21.66,21.77,20.91,21.56,4237355
HSIC,20080707,50.25,50.81,48.93,49.45,1418282
IACI,20080707,18.16,18.23,17.39,17.86,3261117
INFY,20080707,43.58,43.76,42.1,42.7,3259059
INTC,20080707,20.78,21.26,20.29,20.71,46487867
INTU,20080707,28.14,28.2,27.33,27.82,3595310
ISRG,20080707,257,260.77,247.76,253.2,813455
JNPR,20080707,23.36,23.99,22.72,23.17,19433606
JOYG,20080707,71.39,73.33,69.93,72.43,3078474
KLAC,20080707,40.13,41.4,39.46,40.19,4099754
KMRT,20080707,74.54,75.62,71.35,74.01,3254670
LAMR,20080707,35.8,36.08,33.72,34.3,1887495
LBTYA,20080707,30.94,31.14,29.93,30.22,1866128
LEAP,20080707,36.2,39.4,36.16,38.24,2101975
LINTA,20080707,13.99,14.15,13.47,13.69,3559269
LLTC,20080707,31.69,32.53,31.48,32.07,6088618
LOGI,20080707,26.12,26.12,25.63,26.12,887611
LOGIY,20080707,26.12,26.41,25.63,26.12,904370
LRCX,20080707,35.5,36.24,34.27,35.25,3743463
LVLT,20080707,2.66,2.77,2.58,2.65,23997405
MCHP,20080707,29.52,30.29,29.09,29.63,2228403
MICC,20080707,94.76,96.87,93.14,94.97,668307
MRVL,20080707,17.01,17.67,16.69,17.02,10905954
MSFT,20080707,26.11,26.39,25.45,26.03,69647103
NIHD,20080707,43.9,45.13,42.36,43.62,2412972
NTAP,20080707,22.9,23.44,22.54,23.15,15172501
NTLI,20080707,12.78,12.94,11.98,12.05,7341650
NVDA,20080707,12.68,12.76,11.76,12.09,54401060
ORCL,20080707,20.78,21.33,20.61,21.09,33894185
PAYX,20080707,31.22,31.54,30.45,31.02,4673449
PCAR,20080707,41.16,41.93,40.4,41.26,3819218
PDCO,20080707,29.2,29.26,28.63,29.02,941146
PETM,20080707,20.51,20.94,20.17,20.61,1663608
QCOM,20080707,45.97,46.59,44.75,45.31,19158464
RIMM,20080707,117.95,118.55,112.65,115.54,19778853
RYAAY,20080707,25.48,26.61,25.22,26.13,1389971
SBUX,20080707,15.59,15.61,14.83,14.94,17068968
SIAL,20080707,52.85,53.15,51.92,52.43,1372464
SIRI,20080707,1.97,2.01,1.87,1.98,27045086
SNDK,20080707,18.67,19.23,17.27,17.58,15980068
SPLS,20080707,22.71,23.67,22.63,23.14,10439766
SRCL,20080707,50.23,50.67,49.25,49.72,781504
STLD,20080707,33.37,34.7,32.43,33.14,3664266
SUNW,20080707,10.63,11,10.47,10.79,15259532
SYMC,20080707,19.25,19.36,18.9,19.13,12951405
TEVA,20080707,44.41,44.78,42.49,43.18,26680752
TLAB,20080707,4.45,4.53,4.34,4.38,5217638
TMPW,20080707,18.26,18.65,17.62,18.41,5130272
UAUA,20080707,4.22,4.45,4.03,4.19,10871773
VRSN,20080707,35.5,35.52,33.14,33.25,17123846
VRTX,20080707,34.04,34.34,32.17,33.07,2197269
WFMI,20080707,22.71,23.01,21.98,22.45,5723619
WYNN,20080707,79.5,82.4,78.47,82,3682428
XLNX,20080707,24,24.53,23.62,23.93,7378979
XRAY,20080707,37.15,37.42,36.59,37.05,1146397
YHOO,20080707,23.4,24.25,22.92,23.91,83531590