AAPL,20080709,180.2,180.91,174.14,174.25,31105626
ADBE,20080709,39.49,39.74,38.23,38.23,6067411
ADSK,20080709,34.26,34.63,32.97,33,2891917
AKAM,20080709,32.21,32.36,31.06,31.1,6695217
ALTR,20080709,19.61,19.78,19.11,19.11,9700019
AMAT,20080709,18.82,18.87,17.8,17.85,34676592
AMGN,20080709,50.51,51.78,50.51,50.85,11508180
AMLN,20080709,26.07,27.32,25.52,25.96,2592478
AMZN,20080709,74.56,74.9,70.48,70.48,6562181
APOL,20080709,53.99,56.3,53.88,54.6,3316513
ATVI,20080709,31.37,32.45,30,30.03,14316250
BBBY,20080709,29.36,29.74,28.66,28.68,5207502
BIDU,20080709,333.87,343.97,331.46,332.83,3766943
BIIB,20080709,62.7,63.05,61.03,61.03,3208613
BRCM,20080709,28.51,28.55,27.43,27.59,17976612
CDNS,20080709,9.78,10,9.63,9.64,2188189
CELG,20080709,71.82,72.31,70.43,70.53,5579573
CEPH,20080709,70.93,71.82,70.46,70.7,1235866
CHKP,20080709,23.51,23.92,23.26,23.29,2637790
CHRW,20080709,55.59,56.74,54.68,55.36,2783511
CMCSA,20080709,18.93,19.03,18.47,18.49,19009030
COST,20080709,74.71,74.72,72.13,72.15,5425175
CSCO,20080709,22.22,22.36,21.54,21.58,97585898
CTAS,20080709,26.5,26.84,26.16,26.16,1435849
CTSH,20080709,31.09,32.36,30.05,30.08,9559924
CTXS,20080709,28.08,28.66,27.8,27.9,3695731
DELL,20080709,22.52,22.6,21.6,21.6,28128621
DISCA,20080709,20.43,20.7,20.19,20.53,5102068
DISH,20080709,27.83,28.14,27.24,27.42,2416299
EBAY,20080709,28.77,29.13,27.95,27.95,16464317
ERIC,20080709,10.7,11,10.68,10.7,4796132
ERTS,20080709,46.17,46.45,44.42,44.47,4695331
ESRX,20080709,64.95,66.47,64.4,64.9,1949193
EXPD,20080709,44.18,44.57,43.12,43.14,1756872
EXPE,20080709,17.73,18.08,17.51,17.81,7066331
FAST,20080709,44.92,45.68,44.25,44.86,2056410
FISV,20080709,48.05,48.34,47.18,47.23,1918216
FLEX,20080709,9.11,9.12,8.75,8.75,7061679
FMCN,20080709,25.79,26.69,24.5,24.58,3225631
FWLT,20080709,62.26,63.4,60.6,61.23,2162106
GENZ,20080709,75.01,77.19,74.12,75.57,3037092
GILD,20080709,53.53,55.16,53.2,53.82,9989517
GOOG,20080709,550.76,555.68,540.73,541.55,4103078
GRMN,20080709,44,45.13,42.31,42.54,2359951
HANS,20080709,27,27.5,24.19,24.56,7290824
HOLX,20080709,22.64,23.52,22.46,22.54,4823243
HSIC,20080709,51.53,52.26,51.28,51.39,883156
IACI,20080709,18.28,18.38,17.36,17.37,2789370
INFY,20080709,43.61,45.06,43.61,43.83,4693303
INTC,20080709,20.86,20.9,19.76,19.81,66703008
INTU,20080709,27.01,27.7,26.57,26.58,9832615
ISRG,20080709,264.15,275,262.11,262.51,870498
JNPR,20080709,23.05,23.05,21.86,21.93,12107557
JOYG,20080709,72.01,75.45,71.94,72.75,2585793
KLAC,20080709,39.96,40.03,37.54,37.6,6287341
KMRT,20080709,74.03,75.99,72.25,72.58,3790776
LAMR,20080709,34.87,34.92,33.7,33.87,1381816
LBTYA,20080709,30.09,30.46,29.72,30.08,1772771
LEAP,20080709,40.58,41.4,38.51,39.5,1773082
LINTA,20080709,13.4,13.79,13.2,13.26,5286148
LLTC,20080709,32.51,32.57,30.89,30.93,10311993
LOGI,20080709,24.72,25.51,24.67,24.72,1214951
LOGIY,20080709,25.4,25.55,24.67,24.72,1213901
LRCX,20080709,34.81,35.95,33.55,33.75,3729352
LVLT,20080709,2.82,2.94,2.65,2.65,22460986
MCHP,20080709,29.94,29.99,28.76,28.76,1929094
MICC,20080709,101.34,103.52,96.66,96.78,653264
MRVL,20080709,16.69,16.77,15.4,15.5,23259310
MSFT,20080709,25.79,25.85,25.18,25.23,52953412
NIHD,20080709,45.65,47.47,45.29,45.33,1739281
NTAP,20080709,23.55,23.82,22.49,22.52,13410476
NTLI,20080709,11.9,12.05,11.26,11.44,10661455
NVDA,20080709,12.06,12.24,11.82,11.82,35027507
ORCL,20080709,21.48,21.61,21.07,21.11,39365972
PAYX,20080709,32.03,32.51,31.54,31.54,4313489
PCAR,20080709,42.54,42.77,41.02,41.18,3823726
PDCO,20080709,29.81,29.96,28.75,28.76,1318950
PETM,20080709,21.48,21.48,20.59,20.66,1321345
QCOM,20080709,47.7,48.12,46.53,46.53,23531927
RIMM,20080709,121.47,122.13,117.5,117.54,18393131
RYAAY,20080709,29.34,30.06,28.35,28.4,1041747
SBUX,20080709,15.31,15.4,14.72,14.72,12223227
SIAL,20080709,54.16,55.33,53.29,53.29,1036945
SIRI,20080709,1.96,2.02,1.91,2,30302327
SNDK,20080709,17.85,18.06,17.2,17.3,14375451
SPLS,20080709,22.37,22.63,21.95,22.07,15321367
SRCL,20080709,51.34,51.34,50.13,50.42,513608
STLD,20080709,33.46,35.41,32.81,33.19,6497868
SUNW,20080709,10.33,10.37,9.86,9.86,19425148
SYMC,20080709,19.46,19.56,18.84,18.86,11482530
TEVA,20080709,44.92,45.11,44.24,44.35,4560112
TLAB,20080709,4.5,4.54,4.38,4.38,5388854
TMPW,20080709,19.24,19.4,18.32,18.33,3359747
UAUA,20080709,4.71,4.95,4.38,4.41,10219759
VRSN,20080709,33.59,34.01,33.08,33.78,12784097
VRTX,20080709,34.68,35,33.55,33.67,2085129
WFMI,20080709,23.58,23.58,22.15,22.19,4649985
WYNN,20080709,84.66,84.66,77.07,77.56,3521645
XLNX,20080709,23.58,23.85,23.04,23.06,7064152
XRAY,20080709,37.93,38.25,37.19,37.4,1254430
YHOO,20080709,24.74,24.8,23.83,23.83,20589128