AAPL,20080710,174.92,177.34,171.37,176.63,29610441
ADBE,20080710,38.29,39.76,38.23,39.65,6837632
ADSK,20080710,33.25,33.94,33.05,33.76,2323818
AKAM,20080710,31.03,32.11,30.51,31.72,5367693
ALTR,20080710,18.94,19.37,18.85,19.23,11431111
AMAT,20080710,17.95,18.47,17.89,18.37,29144154
AMGN,20080710,51.34,51.84,50.99,51.7,10183369
AMLN,20080710,25.91,26.54,25.42,25.89,1939380
AMZN,20080710,70.7,71.77,67.99,70.63,9797517
APOL,20080710,54.59,55.75,53.44,55.46,3315517
BBBY,20080710,28.76,29.39,28.1,28.4,4640471
BIDU,20080710,336.34,339.85,324.82,329.3,3139553
BIIB,20080710,61.39,62,60.45,60.95,3984520
BRCM,20080710,27.62,27.9,26.87,27.7,13132784
CDNS,20080710,9.69,9.96,9.63,9.84,2603868
CELG,20080710,70.82,72.68,70.42,72.63,7233558
CEPH,20080710,71.05,71.36,70.03,70.75,1158166
CHKP,20080710,23.24,23.65,23.07,23.48,2432373
CHRW,20080710,55.58,56.09,54.09,55.24,1817723
CMCSA,20080710,18.6,18.8,18.17,18.68,19059704
COST,20080710,71.64,72.04,70.02,70.84,6969321
CSCO,20080710,21.58,22.18,21.51,22.17,64333904
CTAS,20080710,26.1,26.81,26,26.5,1259977
CTSH,20080710,30.11,30.35,29.28,30.25,9666606
CTXS,20080710,27.95,28.66,27.89,28.52,2539074
DELL,20080710,21.59,22.59,21.44,22.35,35588455
DISCA,20080710,20.63,20.81,20.34,20.73,2761421
DISH,20080710,27.57,27.8,26.66,27.07,1550345
EBAY,20080710,28.06,28.5,27.48,28.2,11820799
ERIC,20080710,10.92,11.25,10.92,11.21,7288640
ERTS,20080710,44.3,45.71,43.89,45.15,3557829
ESRX,20080710,65.01,65.6,63.82,64.92,1695672
EXPD,20080710,43.12,44,42.54,43.15,1938590
EXPE,20080710,17.81,17.87,17.39,17.6,4371918
FAST,20080710,44.7,46.22,44.55,45.44,2793182
FISV,20080710,47.42,47.99,46.69,47.91,1801853
FLEX,20080710,8.77,9.14,8.74,9.13,9018850
FMCN,20080710,24.78,25.17,22.75,23.55,5909698
FWLT,20080710,61.59,64.58,61.59,64.58,2427752
GENZ,20080710,76.17,76.88,75.19,75.77,3843585
GILD,20080710,53.82,55.47,53.82,54.59,10068358
GOOG,20080710,545,549.5,530.72,540.57,4288507
GRMN,20080710,42.52,43.74,41.9,43.67,2225861
HANS,20080710,24.4,25.76,23.86,25.4,4115328
HOLX,20080710,22.74,22.95,21.72,22.47,4944290
HSIC,20080710,51.34,52.23,50.82,51.35,706972
IACI,20080710,17.25,18.12,17.2,17.83,4056579
INFY,20080710,43.77,44.6,43.2,44,6403133
INTC,20080710,19.85,20.77,19.71,20.62,92936820
INTU,20080710,26.76,27.28,26.43,26.88,4830450
ISRG,20080710,263.05,267.89,260,265.57,614309
JNPR,20080710,22.05,22.44,21.5,22.04,10105483
JOYG,20080710,73.03,74.66,71.55,73.22,2007271
KLAC,20080710,37.81,38.94,37.77,38.74,4983796
KMRT,20080710,72.53,73.69,69.77,71.74,2956187
LAMR,20080710,33.63,34.12,33.22,33.96,1169479
LBTYA,20080710,29.97,30.29,29.74,30.06,1119203
LEAP,20080710,39.65,40.72,39.12,40.46,1523547
LINTA,20080710,13.33,13.55,13.04,13.28,3397639
LLTC,20080710,30.87,31.17,30.34,30.96,9935471
LOGI,20080710,25.19,25.31,24.8,25.34,1250779
LOGIY,20080710,25.19,25.46,24.8,25.33,1241390
LRCX,20080710,33.75,34.33,32.93,34.08,3450534
LVLT,20080710,2.69,2.8,2.57,2.62,27179425
MCHP,20080710,28.9,29.27,28.5,29.24,2095674
MICC,20080710,98.31,100.78,96.73,100.24,578612
MRVL,20080710,15.57,15.89,15.09,15.66,19877046
MSFT,20080710,25.2,25.67,24.98,25.46,53837470
NIHD,20080710,45.58,46.16,42.36,42.76,3906017
NTAP,20080710,22.52,22.78,21.64,22.07,12499393
NTLI,20080710,11.78,12.59,11.77,12.13,12439862
NVDA,20080710,11.88,12.02,11.57,11.8,25891354
ORCL,20080710,21.17,21.42,20.93,21.29,31284003
PAYX,20080710,31.47,32.14,31.34,31.95,3922593
PCAR,20080710,40.81,41.62,40.25,41.09,3439282
PDCO,20080710,28.85,29.45,28.69,29.18,1393437
PETM,20080710,20.74,20.98,19.98,20.08,1828602
QCOM,20080710,46.87,48.38,46.48,48.17,25005294
RIMM,20080710,118.95,119.87,114.17,117.13,17293449
RYAAY,20080710,27.65,28.07,26.95,27.56,1032109
SBUX,20080710,14.75,14.86,14.22,14.37,13751390
SIAL,20080710,53.5,55.07,53.5,54.65,1248017
SIRI,20080710,2,2.15,1.97,2.15,35530816
SNDK,20080710,17.25,17.44,16.45,16.95,13013211
SPLS,20080710,22.34,22.34,21.33,21.47,13090373
SRCL,20080710,50.8,52.67,50.8,52.61,803312
STLD,20080710,33.2,33.75,31.56,33.38,4781665
SUNW,20080710,9.95,10.07,9.48,9.77,17608024
SYMC,20080710,18.94,19.24,18.59,18.96,12543825
TEVA,20080710,44.16,45.03,44.03,45,5914303
TLAB,20080710,4.39,4.46,4.32,4.4,4418435
TMPW,20080710,18.38,18.96,18.26,18.63,2216673
UAUA,20080710,4.39,4.53,4.06,4.17,5250814
VRSN,20080710,33.61,35.73,33.34,35.57,10052220
VRTX,20080710,33.67,33.67,32.68,33.5,1924519
WFMI,20080710,22.5,22.5,21.5,21.76,6088398
WYNN,20080710,78.44,78.44,69.27,70,6662302
XLNX,20080710,22.95,23.69,22.68,23.5,9149266
XRAY,20080710,37.51,38.13,37.04,38.1,1467905
YHOO,20080710,23.76,24.1,23.04,23.5,17776407