AAPL,20080708,175.4,179.7,172.74,179.69,31416968
ADBE,20080708,39.46,39.78,38.73,39.64,8107796
ADSK,20080708,33.55,34.62,33.42,34.6,2545184
AKAM,20080708,32.46,32.5,31.53,32.34,8011628
ALTR,20080708,19.4,19.81,19.1,19.73,15521669
AMAT,20080708,18.81,19.12,18.52,18.84,21597693
AMGN,20080708,50.01,50.7,49.74,50.38,15879920
AMLN,20080708,24.87,26.04,24.86,26,2153356
AMZN,20080708,72.38,75.49,71.75,75.04,7686953
APOL,20080708,55.02,55.53,53.62,55.37,3684523
ATVI,20080708,31.36,31.74,29.58,31.73,7351169
BBBY,20080708,28.62,29.45,28.39,29.31,4890647
BIDU,20080708,334.2,338.99,320.37,334.94,3810635
BIIB,20080708,59.13,63.38,59.06,62.94,5675277
BRCM,20080708,28.15,28.95,27.8,28.72,17016914
CDNS,20080708,9.77,9.86,9.59,9.83,3266852
CELG,20080708,69.42,71.84,69.35,71.82,8812274
CEPH,20080708,68.14,70.78,68.04,70.67,1872892
CHKP,20080708,23.11,23.68,22.92,23.6,2957574
CHRW,20080708,53.38,55.71,52.98,55.7,2369729
CMCSA,20080708,18.58,18.94,18.5,18.89,21468405
COST,20080708,72.74,74.89,72.74,74.66,5870830
CSCO,20080708,22.57,22.9,22.42,22.85,50350908
CTAS,20080708,26.23,26.68,26.05,26.58,2283797
CTSH,20080708,31.25,31.65,29.96,31.35,6452358
CTXS,20080708,27.4,28.7,27.4,28.35,4546623
DELL,20080708,22.84,23.11,22.18,22.62,30069998
DISCA,20080708,20.43,20.74,20.27,20.52,2581440
DISH,20080708,26.8,27.71,26.62,27.67,2534198
EBAY,20080708,27,28.68,26.71,28.65,17880724
ERIC,20080708,10.59,10.79,10.49,10.75,4954083
ERTS,20080708,44.39,46.36,44.25,46.32,4493238
ESRX,20080708,63.56,64.9,63.27,64.81,2035898
EXPD,20080708,42.86,44.18,41.18,44.17,2787607
EXPE,20080708,17.23,17.81,17.23,17.81,5124215
FAST,20080708,43.82,44.95,43.16,44.91,2235796
FISV,20080708,47.19,48.23,46.83,48.22,1491482
FLEX,20080708,8.92,9.14,8.84,9.07,11672636
FMCN,20080708,26.51,26.67,24.62,25.65,3953406
FWLT,20080708,62.97,62.97,59.05,61.39,3940812
GENZ,20080708,72.61,77.2,72.56,76.88,5729964
GILD,20080708,51.29,53.56,51.29,53.53,11527346
GOOG,20080708,545.99,555.19,540,555.11,4746677
GRMN,20080708,42.43,45.1,41.88,44.13,2882354
HANS,20080708,28.2,29.87,28.01,28.83,3776569
HOLX,20080708,21.48,22.9,21.37,22.62,6390344
HSIC,20080708,49.2,51.58,49.19,51.56,1028112
IACI,20080708,17.73,18.38,17.73,18.38,2279606
INFY,20080708,42.16,43.01,41.56,43.01,2456454
INTC,20080708,20.7,21.13,20.31,20.92,57504590
INTU,20080708,28.18,28.44,27.69,28.2,4294171
ISRG,20080708,250.63,264.63,250.63,264.15,709095
JNPR,20080708,23.39,23.75,22.44,23.34,17086008
JOYG,20080708,72.14,72.14,69.22,71.16,2530115
KLAC,20080708,40.12,40.66,39.23,40.65,3903492
KMRT,20080708,73.01,76.33,71.68,76.08,2938804
LAMR,20080708,34.39,35.14,33.7,34.76,2328518
LBTYA,20080708,30.12,30.59,29.66,30.24,2796850
LEAP,20080708,39.58,41.08,37.99,40.99,2210117
LINTA,20080708,13.66,13.96,13.56,13.96,3244309
LLTC,20080708,32.13,32.68,31.75,32.63,6651427
LOGI,20080708,25.76,25.75,24.84,25.76,1371639
LOGIY,20080708,25.26,25.76,24.84,25.76,1370879
LRCX,20080708,35.09,35.49,34.25,35.08,4061434
LVLT,20080708,2.67,2.8,2.62,2.78,24388595
MCHP,20080708,29.75,29.85,29.07,29.82,2220256
MICC,20080708,96.15,99.3,95.77,99.3,688895
MRVL,20080708,17.01,17.09,16.22,16.79,15535106
MSFT,20080708,25.93,26.2,25.51,25.85,64644122
NIHD,20080708,43.37,46.56,43.03,46.48,2120488
NTAP,20080708,23,23.55,22.61,23.55,10390204
NTLI,20080708,12.1,12.23,11.75,11.95,10072395
NVDA,20080708,12.18,12.48,11.8,12.03,43398390
ORCL,20080708,21.09,21.6,20.97,21.56,36097123
PAYX,20080708,31.02,32.16,30.86,32.13,6772165
PCAR,20080708,41.37,42.94,40.96,42.82,4433486
PDCO,20080708,29.1,30.18,28.98,30.13,1223166
PETM,20080708,20.46,21.51,20.21,21.44,1897345
QCOM,20080708,45.44,47.6,45.4,47.55,27430577
RIMM,20080708,116.83,122.16,114.78,122.04,23719950
RYAAY,20080708,27.25,29.45,27.05,29.45,1000245
SBUX,20080708,14.75,15.47,14.65,15.34,17099730
SIAL,20080708,52.76,54.46,52.08,54.46,1593290
SIRI,20080708,1.95,2,1.85,2,38041262
SNDK,20080708,17.67,18.1,17.2,17.83,10834956
SPLS,20080708,22.01,22.78,21.92,22.55,22526323
SRCL,20080708,49.96,51.07,49.66,51.03,576748
STLD,20080708,33.16,33.16,30.34,31.71,6659806
SUNW,20080708,10.77,10.86,10.33,10.39,22424538
SYMC,20080708,19.1,19.53,19.01,19.52,13907921
TEVA,20080708,43.59,45.06,43.46,45,17239211
TLAB,20080708,4.35,4.48,4.33,4.46,4097144
TMPW,20080708,18.07,19.22,18.06,19.15,4125216
UAUA,20080708,4.57,4.75,4.3,4.75,13417336
VRSN,20080708,33.25,33.75,32.59,32.85,10828510
VRTX,20080708,32.9,34.68,32.73,34.68,1732735
WFMI,20080708,22.15,23.28,22.15,23.26,4528115
WYNN,20080708,82.06,83.95,78.9,83.5,3473404
XLNX,20080708,23.84,24.21,23.5,23.89,7870823
XRAY,20080708,37.1,38.08,37.04,38.08,1395548
YHOO,20080708,23.83,24.66,23.81,24.64,32638154